28.30
+0.2(+0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 28 | 28.3 | 28.3 | 28.76 | 27.26 | 19.01M |
| January 13, 2026 | 27.51 | 28.1 | 28.1 | 29.57 | 26.6 | 23.77M |
| January 12, 2026 | 25.75 | 27.09 | 27.09 | 27.27 | 25.4 | 18.41M |
| January 09, 2026 | 25.15 | 25.66 | 25.66 | 25.66 | 25.1 | 11.08M |
| January 08, 2026 | 25.23 | 25.37 | 25.37 | 25.5 | 25 | 9.2M |
| January 07, 2026 | 24.98 | 25.2 | 25.2 | 25.49 | 24.98 | 10.87M |
| January 06, 2026 | 24.6 | 24.91 | 24.91 | 25.05 | 24.47 | 9.62M |
| January 05, 2026 | 24.38 | 24.71 | 24.71 | 24.89 | 24.16 | 7.57M |
| December 31, 2025 | 24.45 | 24.44 | 24.44 | 24.96 | 24.1 | 8.45M |
| December 30, 2025 | 24.76 | 24.47 | 24.47 | 25.18 | 24.45 | 9.69M |
| December 29, 2025 | 25.66 | 24.9 | 24.9 | 26.08 | 24.83 | 11.44M |
| December 26, 2025 | 25.6 | 25.66 | 25.66 | 25.9 | 25.27 | 14.68M |
| December 25, 2025 | 25.83 | 25.95 | 25.95 | 26.59 | 25.5 | 22.46M |
| December 24, 2025 | 26.2 | 25.56 | 25.56 | 26.2 | 25.08 | 17.4M |
| December 23, 2025 | 26.99 | 26.25 | 26.25 | 26.99 | 26.05 | 15.86M |
| December 22, 2025 | 27.5 | 27.28 | 27.28 | 28.28 | 27 | 27.94M |
| December 19, 2025 | 23.73 | 28.22 | 28.22 | 28.22 | 23.27 | 31.56M |
| December 18, 2025 | 24.21 | 23.52 | 23.52 | 25.38 | 23.49 | 13.96M |
| December 17, 2025 | 22.85 | 22.93 | 22.93 | 23.05 | 22.4 | 3.34M |
| December 16, 2025 | 23.03 | 22.84 | 22.84 | 23.09 | 22.6 | 3.81M |
| December 15, 2025 | 23.07 | 23.03 | 23.03 | 23.44 | 22.86 | 4.39M |
| December 12, 2025 | 23.27 | 23.15 | 23.15 | 23.75 | 22.98 | 5.3M |
| December 11, 2025 | 23.72 | 23.25 | 23.25 | 23.82 | 23.25 | 3.77M |
| December 10, 2025 | 23.78 | 23.76 | 23.76 | 24.3 | 23.61 | 3.74M |
| December 09, 2025 | 24.46 | 23.8 | 23.8 | 24.46 | 23.73 | 4.18M |
| December 08, 2025 | 24.17 | 24.2 | 24.2 | 24.42 | 24.15 | 2.65M |
| December 05, 2025 | 24.3 | 24.14 | 24.14 | 24.3 | 23.79 | 2.77M |
| December 04, 2025 | 24.97 | 24.02 | 24.02 | 24.97 | 23.82 | 2.92M |
| December 03, 2025 | 24.65 | 24.5 | 24.5 | 24.98 | 24.4 | 3.43M |
| December 02, 2025 | 25.3 | 24.63 | 24.63 | 25.49 | 24.51 | 4.77M |
| December 01, 2025 | 25.06 | 25.35 | 25.35 | 25.76 | 25.02 | 4.85M |
| November 28, 2025 | 24.97 | 25.09 | 25.09 | 25.48 | 24.53 | 4.16M |
| November 27, 2025 | 24.96 | 25.03 | 25.03 | 25.69 | 24.77 | 4.74M |
| November 26, 2025 | 24.94 | 24.74 | 24.74 | 25.27 | 24.63 | 3.42M |
| November 25, 2025 | 24.68 | 24.85 | 24.85 | 25.24 | 24.68 | 3.11M |
| November 24, 2025 | 24.08 | 24.63 | 24.63 | 24.95 | 23.99 | 5M |
| November 21, 2025 | 25.15 | 24.09 | 24.09 | 25.46 | 23.47 | 8.87M |
| November 20, 2025 | 25.86 | 25.38 | 25.38 | 25.88 | 25.1 | 3.92M |
| November 19, 2025 | 26.43 | 25.58 | 25.58 | 26.51 | 25.39 | 5.89M |
| November 18, 2025 | 26.2 | 26.38 | 26.38 | 26.85 | 26.1 | 5.96M |
| November 17, 2025 | 27.42 | 26.35 | 26.35 | 27.46 | 26.1 | 7.42M |
| November 14, 2025 | 28.33 | 27.63 | 27.63 | 28.42 | 27.6 | 6.23M |
| November 13, 2025 | 27.79 | 28.51 | 28.51 | 29.06 | 27.74 | 8.2M |
| November 12, 2025 | 27.14 | 27.74 | 27.74 | 28.11 | 27 | 7.45M |
| November 11, 2025 | 27.82 | 27.15 | 27.15 | 28 | 26.88 | 7.49M |
| November 10, 2025 | 27.17 | 28 | 28 | 28.95 | 27.17 | 10.49M |
| November 07, 2025 | 26.62 | 27.02 | 27.02 | 27.69 | 26.2 | 6.2M |
| November 06, 2025 | 27.1 | 26.63 | 26.63 | 27.15 | 26.34 | 5.53M |
| November 05, 2025 | 26.3 | 27.01 | 27.01 | 27.45 | 26.06 | 4.84M |
| November 04, 2025 | 28.14 | 26.73 | 26.73 | 28.26 | 26.33 | 8.19M |
| November 03, 2025 | 27.93 | 28.27 | 28.27 | 28.4 | 27.4 | 4.84M |
| October 31, 2025 | 27.31 | 27.94 | 27.94 | 28.36 | 27.31 | 5.24M |
| October 30, 2025 | 28.12 | 27.41 | 27.41 | 28.2 | 27.27 | 6.67M |
| October 29, 2025 | 27.57 | 28.09 | 28.09 | 28.45 | 27.29 | 7.52M |
| October 28, 2025 | 26.97 | 27.33 | 27.33 | 27.69 | 26.5 | 8.18M |
| October 27, 2025 | 30.62 | 27.03 | 27.03 | 30.62 | 27 | 17.61M |
| October 24, 2025 | 30.8 | 30.05 | 30.05 | 31.8 | 29.7 | 7.63M |
| October 23, 2025 | 30.06 | 30.52 | 30.52 | 30.78 | 29.5 | 7.08M |
| October 22, 2025 | 30.78 | 30.18 | 30.18 | 31.37 | 30.05 | 7.42M |
| October 21, 2025 | 29.2 | 30.4 | 30.4 | 30.44 | 28.48 | 7.84M |