27.75
+0.26(+0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 27.36 | 27.75 | 27.75 | 28.39 | 27.16 | 8.84M |
| January 13, 2026 | 29.4 | 27.49 | 27.49 | 29.47 | 27.48 | 14.04M |
| January 12, 2026 | 29.88 | 29.5 | 29.5 | 29.88 | 28.71 | 13.59M |
| January 09, 2026 | 29 | 29.89 | 29.89 | 30.37 | 28.52 | 16.45M |
| January 08, 2026 | 28.88 | 29.19 | 29.19 | 29.55 | 28.45 | 9.27M |
| January 07, 2026 | 28.77 | 28.79 | 28.79 | 29.15 | 28.21 | 8.2M |
| January 06, 2026 | 29.48 | 28.89 | 28.89 | 29.6 | 28.55 | 10.98M |
| January 05, 2026 | 29.13 | 29.57 | 29.57 | 29.77 | 28.85 | 11.15M |
| December 31, 2025 | 29.32 | 28.6 | 28.6 | 29.77 | 28.45 | 8.19M |
| December 30, 2025 | 29.1 | 28.8 | 28.8 | 29.8 | 28.7 | 9.38M |
| December 29, 2025 | 29.22 | 29.18 | 29.18 | 29.84 | 28.93 | 11.78M |
| December 26, 2025 | 29.5 | 29.16 | 29.16 | 29.58 | 28.88 | 9.05M |
| December 25, 2025 | 30.4 | 29.53 | 29.53 | 30.59 | 29.39 | 11.65M |
| December 24, 2025 | 27.08 | 30.4 | 30.4 | 31.39 | 26.99 | 19.98M |
| December 23, 2025 | 27.72 | 27.18 | 27.18 | 27.99 | 26.91 | 7.29M |
| December 22, 2025 | 28.22 | 27.87 | 27.87 | 28.3 | 27.47 | 7.14M |
| December 19, 2025 | 28.58 | 28.03 | 28.03 | 28.8 | 27.83 | 7.17M |
| December 18, 2025 | 28.71 | 28.54 | 28.54 | 29.18 | 28.34 | 10.18M |
| December 17, 2025 | 26.43 | 28.83 | 28.83 | 29.13 | 25.93 | 12.16M |
| December 16, 2025 | 27.5 | 26.43 | 26.43 | 27.5 | 25.89 | 7.34M |
| December 15, 2025 | 27.31 | 27.53 | 27.53 | 28.16 | 27 | 8.05M |
| December 12, 2025 | 27.78 | 27.39 | 27.39 | 28.5 | 27.06 | 8.72M |
| December 11, 2025 | 28.5 | 27.5 | 27.5 | 28.65 | 27.5 | 7.19M |
| December 10, 2025 | 28.58 | 28.68 | 28.68 | 28.81 | 28.04 | 8.01M |
| December 09, 2025 | 29.45 | 28.93 | 28.93 | 29.74 | 28.84 | 11.8M |
| December 08, 2025 | 26.56 | 29.67 | 29.67 | 30.3 | 26.16 | 18.93M |
| December 05, 2025 | 26.51 | 26.62 | 26.62 | 26.8 | 26 | 6.47M |
| December 04, 2025 | 24.08 | 26.49 | 26.49 | 27.63 | 24.08 | 8.16M |
| December 03, 2025 | 28.96 | 27.75 | 27.75 | 29.51 | 27.31 | 13.88M |
| December 02, 2025 | 27.75 | 28.76 | 28.76 | 29.2 | 26.87 | 23.19M |
| December 01, 2025 | 24.36 | 27.55 | 27.55 | 28.38 | 24.26 | 22.22M |
| November 28, 2025 | 24.08 | 24.26 | 24.26 | 24.47 | 23.78 | 4.89M |
| November 27, 2025 | 23.67 | 24.1 | 24.1 | 24.67 | 23.65 | 5.48M |
| November 26, 2025 | 24.3 | 23.69 | 23.69 | 24.33 | 23.56 | 5.07M |
| November 25, 2025 | 23.4 | 24.33 | 24.33 | 24.66 | 23.24 | 7.61M |
| November 24, 2025 | 22.5 | 23.25 | 23.25 | 23.38 | 22.43 | 5.89M |
| November 21, 2025 | 23.01 | 22.32 | 22.32 | 23.31 | 22.11 | 6.01M |
| November 20, 2025 | 23.96 | 23.5 | 23.5 | 24.44 | 23.4 | 4.3M |
| November 19, 2025 | 24.66 | 23.84 | 23.84 | 24.74 | 23.5 | 6.49M |
| November 18, 2025 | 25.2 | 24.79 | 24.79 | 25.2 | 24.6 | 4.43M |
| November 17, 2025 | 25.38 | 25.24 | 25.24 | 25.59 | 24.92 | 5.4M |
| November 14, 2025 | 27.21 | 25.29 | 25.29 | 27.21 | 25.25 | 7.52M |
| November 13, 2025 | 27.21 | 26.35 | 26.35 | 27.21 | 26.22 | 7.02M |
| November 12, 2025 | 27.39 | 26.57 | 26.57 | 27.45 | 26.18 | 8.99M |
| November 11, 2025 | 28.25 | 27.17 | 27.17 | 28.47 | 26.82 | 11.72M |
| November 10, 2025 | 27.25 | 28.75 | 28.75 | 29.24 | 27.04 | 12.85M |
| November 07, 2025 | 27.21 | 26.75 | 26.75 | 27.25 | 26.56 | 6.2M |
| November 06, 2025 | 27.98 | 27.48 | 27.48 | 28.2 | 27.06 | 11.24M |
| November 05, 2025 | 26.61 | 28.3 | 28.3 | 29 | 25.86 | 19.21M |
| November 04, 2025 | 26.7 | 26.62 | 26.62 | 27.17 | 26.33 | 9.62M |
| November 03, 2025 | 25.01 | 26.73 | 26.73 | 27.03 | 24.8 | 14.97M |
| October 31, 2025 | 24.98 | 25.26 | 25.26 | 25.62 | 24.6 | 10.47M |
| October 30, 2025 | 25.23 | 24.78 | 24.78 | 25.42 | 24.5 | 9.72M |
| October 29, 2025 | 26.26 | 25.32 | 25.32 | 26.3 | 25.07 | 11.56M |
| October 28, 2025 | 27.03 | 26.3 | 26.3 | 27.27 | 26.08 | 12M |
| October 27, 2025 | 28.25 | 27.38 | 27.38 | 28.42 | 26.9 | 15.29M |
| October 24, 2025 | 27.58 | 28.53 | 28.53 | 28.94 | 27.1 | 18.31M |
| October 23, 2025 | 26.3 | 28 | 28 | 28.45 | 25.88 | 21.77M |
| October 22, 2025 | 24.32 | 25.87 | 25.87 | 26.88 | 24.01 | 18.64M |
| October 21, 2025 | 22.96 | 24.25 | 24.25 | 25.2 | 22.65 | 9.69M |