27.91
-0.28(-0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 28.14 | 27.91 | 27.91 | 28.59 | 27.9 | 3.91M |
| February 12, 2026 | 28.34 | 28.19 | 28.19 | 28.52 | 28.16 | 3.69M |
| February 11, 2026 | 28.64 | 28.32 | 28.32 | 28.72 | 28.27 | 4.22M |
| February 10, 2026 | 28.8 | 28.71 | 28.71 | 29.08 | 28.53 | 4.34M |
| February 09, 2026 | 29.01 | 28.8 | 28.8 | 29.07 | 28.49 | 4.76M |
| February 06, 2026 | 28.99 | 28.57 | 28.57 | 29.07 | 28.31 | 5.22M |
| February 05, 2026 | 28.94 | 29 | 29 | 29.37 | 28.81 | 3.48M |
| February 04, 2026 | 29.9 | 29.18 | 29.18 | 29.98 | 28.65 | 5.82M |
| February 03, 2026 | 28.82 | 29.99 | 29.99 | 30.94 | 28.58 | 8.26M |
| February 02, 2026 | 29.78 | 28.55 | 28.55 | 29.8 | 28.4 | 7.79M |
| January 30, 2026 | 30.55 | 29.74 | 29.74 | 30.73 | 28.9 | 9.28M |
| January 29, 2026 | 30.66 | 30.73 | 30.73 | 32.22 | 30 | 7.03M |
| January 28, 2026 | 30.78 | 30.66 | 30.66 | 32.33 | 30.51 | 7.52M |
| January 27, 2026 | 30.7 | 31.5 | 31.5 | 31.97 | 30.57 | 9.78M |
| January 26, 2026 | 31.47 | 30.7 | 30.7 | 31.9 | 30.23 | 9.84M |
| January 23, 2026 | 30.8 | 31.42 | 31.42 | 32.06 | 30.23 | 11.16M |
| January 22, 2026 | 28.7 | 30.81 | 30.81 | 31.2 | 28.49 | 15.08M |
| January 21, 2026 | 27.9 | 28.77 | 28.77 | 29.38 | 27.7 | 10.27M |
| January 20, 2026 | 27.94 | 27.89 | 27.89 | 28.52 | 27.5 | 7.6M |
| January 19, 2026 | 28.73 | 27.93 | 27.93 | 28.77 | 27.75 | 7.68M |
| January 16, 2026 | 29.88 | 28.73 | 28.73 | 30.04 | 28.63 | 11.27M |
| January 15, 2026 | 30.97 | 30.1 | 30.1 | 31.16 | 29.72 | 15.04M |
| January 14, 2026 | 30.06 | 31.23 | 31.23 | 33 | 29.96 | 30.35M |
| January 13, 2026 | 30.3 | 30.07 | 30.07 | 31.38 | 29.93 | 15.53M |
| January 12, 2026 | 27.1 | 30.24 | 30.24 | 30.68 | 27.1 | 20.85M |
| January 09, 2026 | 26.51 | 26.74 | 26.74 | 26.88 | 26.3 | 3.03M |
| January 08, 2026 | 26.05 | 26.6 | 26.6 | 26.9 | 26 | 3.62M |
| January 07, 2026 | 26.25 | 26.26 | 26.26 | 26.4 | 25.86 | 3.43M |
| January 06, 2026 | 25.81 | 26.22 | 26.22 | 26.71 | 25.64 | 5.16M |
| January 05, 2026 | 25.32 | 25.81 | 25.81 | 25.98 | 25.2 | 4.41M |
| December 31, 2025 | 24.9 | 25.33 | 25.33 | 25.45 | 24.9 | 2.97M |
| December 30, 2025 | 24.85 | 24.95 | 24.95 | 25.4 | 24.6 | 3.15M |
| December 29, 2025 | 25.07 | 24.84 | 24.84 | 25.13 | 24.68 | 2.7M |
| December 26, 2025 | 25.18 | 24.95 | 24.95 | 25.26 | 24.81 | 2.65M |
| December 25, 2025 | 25.06 | 25.18 | 25.18 | 25.42 | 25.05 | 2.79M |
| December 24, 2025 | 24.9 | 25.17 | 25.17 | 25.25 | 24.83 | 2.2M |
| December 23, 2025 | 25.36 | 24.89 | 24.89 | 25.36 | 24.81 | 3.72M |
| December 22, 2025 | 25.36 | 25.47 | 25.47 | 25.84 | 25.02 | 4.08M |
| December 19, 2025 | 25.04 | 25.38 | 25.38 | 25.44 | 24.95 | 2.96M |
| December 18, 2025 | 24.87 | 25.08 | 25.08 | 25.56 | 24.69 | 3.61M |
| December 17, 2025 | 24.92 | 25.05 | 25.05 | 25.98 | 24.73 | 5.09M |
| December 16, 2025 | 25.26 | 24.95 | 24.95 | 25.76 | 24.9 | 5.85M |
| December 15, 2025 | 24.28 | 24.52 | 24.52 | 24.83 | 24.25 | 3.33M |
| December 12, 2025 | 24.96 | 24.42 | 24.42 | 25.02 | 24.34 | 4.13M |
| December 11, 2025 | 24.87 | 25.15 | 25.15 | 25.29 | 24.56 | 4.91M |
| December 10, 2025 | 25.44 | 24.73 | 24.73 | 25.45 | 24.52 | 5.75M |
| December 09, 2025 | 25.98 | 25.33 | 25.33 | 26.3 | 24.81 | 8.4M |
| December 08, 2025 | 27.16 | 26.92 | 26.92 | 27.24 | 26.85 | 2.74M |
| December 05, 2025 | 27.24 | 27.15 | 27.15 | 27.24 | 26.6 | 2.01M |
| December 04, 2025 | 27.34 | 27.08 | 27.08 | 27.54 | 27.02 | 1.95M |
| December 03, 2025 | 27.52 | 27.38 | 27.38 | 27.74 | 27.21 | 1.94M |
| December 02, 2025 | 27.77 | 27.52 | 27.52 | 27.93 | 27.41 | 1.88M |
| December 01, 2025 | 27.76 | 27.79 | 27.79 | 27.96 | 27.39 | 2.33M |
| November 28, 2025 | 27.34 | 27.76 | 27.76 | 27.8 | 27 | 3.12M |
| November 27, 2025 | 27.56 | 27.27 | 27.27 | 27.78 | 27.24 | 2.72M |
| November 26, 2025 | 28.55 | 27.55 | 27.55 | 28.84 | 27.55 | 4.28M |
| November 25, 2025 | 27.77 | 28.45 | 28.45 | 29.35 | 27.77 | 6.82M |
| November 24, 2025 | 26.86 | 27.53 | 27.53 | 27.7 | 26.78 | 2.71M |
| November 21, 2025 | 27.47 | 26.88 | 26.88 | 27.85 | 26.29 | 4.96M |
| November 20, 2025 | 28.4 | 27.72 | 27.72 | 28.48 | 27.61 | 2.46M |