26.52
+0.55(+2.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 19, 2025 | 23.38 | 22.98 | 22.98 | 23.82 | 22.79 | 14.08M |
| November 18, 2025 | 24.2 | 23.46 | 23.46 | 24.58 | 23.15 | 21.12M |
| November 17, 2025 | 24.61 | 24.43 | 24.43 | 25.33 | 24.22 | 19.24M |
| November 14, 2025 | 25 | 24.72 | 24.72 | 25.41 | 24.65 | 22.8M |
| November 13, 2025 | 23.72 | 25.41 | 25.41 | 25.85 | 23.72 | 35.94M |
| November 12, 2025 | 25 | 24.6 | 24.6 | 25.18 | 24 | 31.02M |
| November 11, 2025 | 24.49 | 25.35 | 25.35 | 25.82 | 24.41 | 45.63M |
| November 10, 2025 | 24.45 | 24.65 | 24.65 | 25.92 | 24.06 | 51.46M |
| November 07, 2025 | 23.72 | 24.22 | 24.22 | 24.91 | 23.6 | 53.42M |
| November 06, 2025 | 22.27 | 23.91 | 23.91 | 24.6 | 22.27 | 59.34M |
| November 05, 2025 | 21.07 | 22.55 | 22.55 | 22.75 | 20.85 | 36.74M |
| November 04, 2025 | 21.55 | 21.11 | 21.11 | 21.73 | 20.95 | 10.96M |
| November 03, 2025 | 21.73 | 21.68 | 21.68 | 21.96 | 21.33 | 11.97M |
| October 31, 2025 | 21.5 | 21.78 | 21.78 | 22.14 | 21.46 | 18.29M |
| October 30, 2025 | 21.63 | 21.51 | 21.51 | 21.82 | 21.21 | 13.86M |
| October 29, 2025 | 21.33 | 21.73 | 21.73 | 21.84 | 21.27 | 16.92M |
| October 28, 2025 | 21.2 | 21.36 | 21.36 | 21.58 | 21.08 | 12.39M |
| October 27, 2025 | 20.81 | 21.25 | 21.25 | 21.53 | 20.81 | 16.87M |
| October 24, 2025 | 21.09 | 20.76 | 20.76 | 21.29 | 20.65 | 14.04M |
| October 23, 2025 | 20.98 | 21.1 | 21.1 | 21.19 | 20.45 | 14.16M |
| October 22, 2025 | 21.48 | 20.95 | 20.95 | 21.48 | 20.82 | 16.57M |
| October 21, 2025 | 21.44 | 21.54 | 21.54 | 21.66 | 21.01 | 27.34M |