27.33
-0.38(-1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 28.05 | 27.33 | 27.33 | 28.66 | 27.25 | 10.54M |
| February 12, 2026 | 27.2 | 27.71 | 27.71 | 29.07 | 27.11 | 11.89M |
| February 11, 2026 | 27.3 | 26.92 | 26.92 | 27.5 | 26.9 | 7.21M |
| February 10, 2026 | 27.66 | 27.53 | 27.53 | 28.19 | 27.32 | 9.33M |
| February 09, 2026 | 27.5 | 27.8 | 27.8 | 27.81 | 27.3 | 10.49M |
| February 06, 2026 | 26.94 | 27.8 | 27.8 | 28.56 | 26.26 | 16.98M |
| February 05, 2026 | 25.81 | 26.94 | 26.94 | 27.5 | 25.77 | 10.19M |
| February 04, 2026 | 25.81 | 25.93 | 25.93 | 26.45 | 25.71 | 3.88M |
| February 03, 2026 | 25.8 | 26.06 | 26.06 | 26.19 | 25.5 | 4.67M |
| February 02, 2026 | 25.73 | 25.65 | 25.65 | 26.19 | 25.53 | 3.61M |
| January 30, 2026 | 27 | 26.11 | 26.11 | 27 | 25.6 | 7.27M |
| January 29, 2026 | 26 | 27.13 | 27.13 | 27.52 | 25.5 | 10.07M |
| January 28, 2026 | 25.67 | 26.32 | 26.32 | 26.75 | 25.53 | 7.83M |
| January 27, 2026 | 25.82 | 25.67 | 25.67 | 26.04 | 25.15 | 5.39M |
| January 26, 2026 | 26.85 | 26 | 26 | 26.93 | 25.78 | 6.3M |
| January 23, 2026 | 26.76 | 26.81 | 26.81 | 27.02 | 26.55 | 7.12M |
| January 22, 2026 | 27.34 | 26.76 | 26.76 | 27.39 | 26.75 | 6.65M |
| January 21, 2026 | 26.88 | 27.44 | 27.44 | 27.5 | 26.11 | 8.7M |
| January 20, 2026 | 27.09 | 27.39 | 27.39 | 28.25 | 27 | 10.01M |
| January 19, 2026 | 26.7 | 27.26 | 27.26 | 27.37 | 26.7 | 6.72M |
| January 16, 2026 | 27.52 | 26.8 | 26.8 | 27.52 | 26.69 | 7.26M |
| January 15, 2026 | 28.45 | 26.98 | 26.98 | 28.45 | 26.9 | 12.4M |
| 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 |