27.96
-0.08(-0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 27.92 | 27.96 | 27.96 | 28.36 | 27.92 | 6.11M |
| February 12, 2026 | 28.11 | 28.04 | 28.04 | 28.48 | 27.99 | 8.76M |
| February 11, 2026 | 28.8 | 27.89 | 27.89 | 28.92 | 27.87 | 10.28M |
| February 10, 2026 | 28.42 | 29.03 | 29.03 | 29.47 | 28.05 | 14.43M |
| February 09, 2026 | 28.33 | 28.7 | 28.7 | 28.75 | 28.16 | 10.33M |
| February 06, 2026 | 27.37 | 28.1 | 28.1 | 28.68 | 27.37 | 11.51M |
| February 05, 2026 | 27.94 | 27.9 | 27.9 | 28.83 | 27.8 | 9.73M |
| February 04, 2026 | 28.2 | 28.41 | 28.41 | 29.08 | 28.2 | 16.35M |
| February 03, 2026 | 26.7 | 27.99 | 27.99 | 28.08 | 26.59 | 13.94M |
| February 02, 2026 | 26.6 | 26.37 | 26.37 | 27.36 | 26.37 | 8.98M |
| January 30, 2026 | 27.72 | 27.02 | 27.02 | 27.84 | 26.34 | 16.41M |
| January 29, 2026 | 27.39 | 28.44 | 28.44 | 28.9 | 26.95 | 16.68M |
| January 28, 2026 | 28.3 | 27.68 | 27.68 | 28.38 | 27.42 | 12.42M |
| January 27, 2026 | 26.8 | 28.46 | 28.46 | 28.49 | 26.8 | 17.02M |
| January 26, 2026 | 28 | 26.81 | 26.81 | 28 | 26.47 | 12.7M |
| January 23, 2026 | 27.22 | 28.09 | 28.09 | 28.21 | 26.96 | 16.15M |
| January 22, 2026 | 26.6 | 26.96 | 26.96 | 27.2 | 26.42 | 10.29M |
| January 21, 2026 | 26.07 | 26.61 | 26.61 | 26.7 | 26.03 | 9.98M |
| January 20, 2026 | 27.31 | 26.26 | 26.26 | 27.47 | 26 | 14.91M |
| January 19, 2026 | 27.42 | 27.18 | 27.18 | 27.9 | 27.05 | 13.74M |
| January 16, 2026 | 29.56 | 27.71 | 27.71 | 29.75 | 27.56 | 18.32M |
| January 15, 2026 | 30.91 | 28.98 | 28.98 | 31.8 | 28.05 | 30.09M |
| January 14, 2026 | 30.5 | 34.98 | 34.98 | 35.1 | 29.5 | 44.36M |
| January 13, 2026 | 31.05 | 30.69 | 30.69 | 35.14 | 30.69 | 45.98M |
| January 12, 2026 | 24.4 | 29.29 | 29.29 | 29.29 | 24.36 | 26.3M |
| January 09, 2026 | 24.27 | 24.41 | 24.41 | 24.92 | 23.98 | 12.07M |
| January 08, 2026 | 23.5 | 23.95 | 23.95 | 23.98 | 23.29 | 7.9M |
| January 07, 2026 | 23.56 | 23.41 | 23.41 | 23.85 | 23.23 | 6.28M |
| January 06, 2026 | 23.24 | 23.55 | 23.55 | 23.58 | 23.08 | 6.89M |
| January 05, 2026 | 23.22 | 23.3 | 23.3 | 23.38 | 22.93 | 6.82M |
| December 31, 2025 | 22.93 | 23.22 | 23.22 | 23.46 | 22.88 | 7.39M |
| December 30, 2025 | 22.97 | 23.01 | 23.01 | 23.29 | 22.81 | 5.28M |
| December 29, 2025 | 23.25 | 23.1 | 23.1 | 23.36 | 22.77 | 5.38M |
| December 26, 2025 | 22.59 | 23.22 | 23.22 | 23.27 | 22.53 | 7.41M |
| December 25, 2025 | 22.45 | 22.81 | 22.81 | 23 | 22.3 | 5.56M |
| December 24, 2025 | 21.91 | 22.36 | 22.36 | 22.36 | 21.76 | 3.74M |
| December 23, 2025 | 22.12 | 21.97 | 21.97 | 22.36 | 21.86 | 4.16M |
| December 22, 2025 | 22.19 | 22.34 | 22.34 | 22.42 | 22.1 | 3.71M |
| December 19, 2025 | 22.06 | 22.11 | 22.11 | 22.68 | 22.05 | 3.83M |
| December 18, 2025 | 21.49 | 21.95 | 21.95 | 22.3 | 21.27 | 4.51M |
| December 17, 2025 | 21.55 | 21.69 | 21.69 | 21.88 | 20.76 | 5.68M |
| December 16, 2025 | 21.93 | 21.53 | 21.53 | 22.08 | 21.16 | 3.91M |
| December 15, 2025 | 21.82 | 21.91 | 21.91 | 22.22 | 21.44 | 3.7M |
| December 12, 2025 | 21.92 | 21.9 | 21.9 | 22.39 | 21.81 | 4.74M |
| December 11, 2025 | 22.28 | 22.02 | 22.02 | 22.49 | 22 | 4.2M |
| December 10, 2025 | 22.32 | 22.23 | 22.23 | 22.48 | 22 | 3.55M |
| December 09, 2025 | 22.44 | 22.48 | 22.48 | 22.69 | 22.35 | 4M |
| December 08, 2025 | 22.62 | 22.6 | 22.6 | 22.9 | 22.41 | 6.39M |
| December 05, 2025 | 22.08 | 22.54 | 22.54 | 22.55 | 21.9 | 4.96M |
| December 04, 2025 | 21.79 | 22.1 | 22.1 | 22.39 | 21.79 | 4.46M |
| December 03, 2025 | 22.47 | 22.16 | 22.16 | 22.5 | 21.85 | 4.89M |
| December 02, 2025 | 22.45 | 22.5 | 22.5 | 22.63 | 22.28 | 4.9M |
| December 01, 2025 | 22.2 | 22.5 | 22.5 | 22.59 | 22.1 | 7.19M |
| November 28, 2025 | 21.79 | 22.15 | 22.15 | 22.15 | 21.63 | 4.01M |
| November 27, 2025 | 21.55 | 21.83 | 21.83 | 22.14 | 21.46 | 3.9M |
| November 26, 2025 | 21.81 | 21.62 | 21.62 | 22.08 | 21.6 | 4.24M |
| November 25, 2025 | 21.65 | 21.89 | 21.89 | 22.19 | 21.53 | 6.26M |
| November 24, 2025 | 20.8 | 21.62 | 21.62 | 21.71 | 20.8 | 5.89M |
| November 21, 2025 | 21.12 | 20.9 | 20.9 | 21.61 | 20.43 | 5.61M |
| November 20, 2025 | 21.2 | 21.31 | 21.31 | 21.45 | 21 | 3.55M |