27.36
-0.65(-2.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 27.76 | 27.36 | 27.36 | 27.83 | 27.26 | 10.24M |
| February 12, 2026 | 27.28 | 28.01 | 28.01 | 28.28 | 27.11 | 15.9M |
| February 11, 2026 | 27.38 | 27.28 | 27.28 | 27.98 | 27.27 | 12.59M |
| February 10, 2026 | 27.5 | 27.37 | 27.37 | 27.71 | 27.17 | 8.23M |
| February 09, 2026 | 27.87 | 27.61 | 27.61 | 28.22 | 27.35 | 15.69M |
| February 06, 2026 | 27 | 27.78 | 27.78 | 28.31 | 26.9 | 14.35M |
| February 05, 2026 | 28.41 | 27.32 | 27.32 | 28.59 | 27.19 | 13.29M |
| February 04, 2026 | 28.02 | 28.56 | 28.56 | 28.87 | 27.87 | 15.2M |
| February 03, 2026 | 27.64 | 28.05 | 28.05 | 28.1 | 27.19 | 14.32M |
| February 02, 2026 | 28.21 | 27.33 | 27.33 | 28.41 | 27.3 | 18.33M |
| January 30, 2026 | 28.57 | 28.7 | 28.7 | 29 | 27.27 | 29.32M |
| January 29, 2026 | 29.58 | 28.87 | 28.87 | 29.97 | 28.77 | 31.74M |
| January 28, 2026 | 28.57 | 30.1 | 30.1 | 30.15 | 28.57 | 39.59M |
| January 27, 2026 | 28.66 | 28.87 | 28.87 | 29.48 | 28.26 | 27.61M |
| January 26, 2026 | 28.77 | 29.03 | 29.03 | 30.2 | 28.61 | 37.09M |
| January 23, 2026 | 29.1 | 28.76 | 28.76 | 29.38 | 28.5 | 33.58M |
| January 22, 2026 | 28.69 | 29.08 | 29.08 | 30.35 | 28.59 | 42.01M |
| January 21, 2026 | 28.27 | 28.97 | 28.97 | 29.42 | 27.88 | 41.99M |
| January 20, 2026 | 27.35 | 28.89 | 28.89 | 29.35 | 27.35 | 48.88M |
| January 19, 2026 | 26.9 | 27.58 | 27.58 | 27.92 | 26.9 | 28.68M |
| January 16, 2026 | 28.19 | 26.85 | 26.85 | 28.28 | 26.8 | 37.29M |
| January 15, 2026 | 26.52 | 27.82 | 27.82 | 29.92 | 26.26 | 55.03M |
| January 14, 2026 | 25.99 | 26.52 | 26.52 | 26.95 | 25.98 | 38.76M |
| January 13, 2026 | 25.68 | 25.97 | 25.97 | 27.39 | 25.6 | 43.92M |
| January 12, 2026 | 25.56 | 25.69 | 25.69 | 25.94 | 25.21 | 34.6M |
| January 09, 2026 | 25.82 | 25.35 | 25.35 | 26.06 | 25.27 | 43.52M |
| January 08, 2026 | 25.5 | 26.1 | 26.1 | 28.28 | 25.06 | 76.11M |
| January 07, 2026 | 23.68 | 23.69 | 23.69 | 24.09 | 23.41 | 18.24M |
| January 06, 2026 | 22.98 | 23.91 | 23.91 | 24.09 | 22.93 | 25.3M |
| January 05, 2026 | 22.55 | 22.94 | 22.94 | 23.12 | 22.55 | 15.13M |
| December 31, 2025 | 22.77 | 22.39 | 22.39 | 22.85 | 22.31 | 10.53M |
| December 30, 2025 | 22.47 | 22.83 | 22.83 | 23.1 | 22.23 | 12.2M |
| December 29, 2025 | 23 | 22.6 | 22.6 | 23.05 | 22.46 | 11.4M |
| December 26, 2025 | 22.62 | 22.98 | 22.98 | 23.25 | 22.51 | 19.81M |
| December 25, 2025 | 22.27 | 22.62 | 22.62 | 22.72 | 21.96 | 14.73M |
| December 24, 2025 | 22.58 | 22.32 | 22.32 | 22.58 | 22.27 | 13.69M |
| December 23, 2025 | 22.1 | 22.58 | 22.58 | 22.98 | 22.01 | 16.17M |
| December 22, 2025 | 22.2 | 22.13 | 22.13 | 22.66 | 22.1 | 10.52M |
| December 19, 2025 | 21.68 | 22.17 | 22.17 | 22.24 | 21.53 | 11.45M |
| December 18, 2025 | 21.48 | 21.67 | 21.67 | 22.27 | 21.37 | 13.71M |
| December 17, 2025 | 20.84 | 21.76 | 21.76 | 21.77 | 20.76 | 15.34M |
| December 16, 2025 | 21.51 | 20.8 | 20.8 | 21.52 | 20.71 | 12.89M |
| December 15, 2025 | 21.4 | 21.58 | 21.58 | 21.83 | 21.36 | 9.25M |
| December 12, 2025 | 21.73 | 21.62 | 21.62 | 21.93 | 21.41 | 12.05M |
| December 11, 2025 | 22.2 | 21.7 | 21.7 | 22.56 | 21.67 | 12.74M |
| December 10, 2025 | 22.24 | 22.12 | 22.12 | 22.45 | 22.02 | 11.98M |
| December 09, 2025 | 22.21 | 22.3 | 22.3 | 22.89 | 21.93 | 14.99M |
| December 08, 2025 | 22.7 | 22.41 | 22.41 | 22.75 | 22.15 | 12.69M |
| December 05, 2025 | 22.47 | 22.7 | 22.7 | 22.91 | 22.21 | 11.07M |
| December 04, 2025 | 22.26 | 22.47 | 22.47 | 23.26 | 22.26 | 11.36M |
| December 03, 2025 | 23.39 | 22.99 | 22.99 | 23.84 | 22.88 | 15.78M |
| December 02, 2025 | 23.33 | 23.22 | 23.22 | 23.44 | 22.93 | 13.59M |
| December 01, 2025 | 24.33 | 23.44 | 23.44 | 24.49 | 23.32 | 25.56M |
| November 28, 2025 | 22.26 | 23.99 | 23.99 | 25.39 | 22.25 | 47.41M |
| November 27, 2025 | 21.22 | 22.11 | 22.11 | 22.56 | 21.11 | 24.11M |
| November 26, 2025 | 21.55 | 21.22 | 21.22 | 21.86 | 21.17 | 13.57M |
| November 25, 2025 | 21.27 | 21.55 | 21.55 | 21.78 | 20.96 | 14.42M |
| November 24, 2025 | 21.92 | 21.05 | 21.05 | 21.98 | 20.62 | 18.03M |
| November 21, 2025 | 23.21 | 21.57 | 21.57 | 23.45 | 21.53 | 24.66M |
| November 20, 2025 | 22.98 | 23.53 | 23.53 | 24.46 | 22.9 | 27.97M |