26.17
-0.31(-1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 26.68 | 26.17 | 26.17 | 26.77 | 25.66 | 2.51M |
| January 13, 2026 | 27.19 | 26.48 | 26.48 | 27.19 | 26.42 | 1.91M |
| January 12, 2026 | 26.9 | 27.18 | 27.18 | 27.47 | 26.53 | 2.18M |
| January 09, 2026 | 26.95 | 26.83 | 26.83 | 27.14 | 26.43 | 1.92M |
| January 08, 2026 | 27.21 | 26.93 | 26.93 | 27.5 | 26.82 | 2.34M |
| January 07, 2026 | 26.32 | 27.4 | 27.4 | 27.98 | 26.22 | 4.46M |
| January 06, 2026 | 25.9 | 26.15 | 26.15 | 26.25 | 25.77 | 1.66M |
| January 05, 2026 | 25.84 | 25.93 | 25.93 | 26.13 | 25.4 | 2.39M |
| December 31, 2025 | 25.76 | 25.72 | 25.72 | 25.86 | 25.41 | 1.3M |
| December 30, 2025 | 25.95 | 25.76 | 25.76 | 26.16 | 25.73 | 1.21M |
| December 29, 2025 | 26.3 | 26.14 | 26.14 | 26.68 | 26.12 | 1.15M |
| December 26, 2025 | 26.4 | 26.3 | 26.3 | 26.9 | 26.27 | 1.79M |
| December 25, 2025 | 27.16 | 26.5 | 26.5 | 27.38 | 26.42 | 2.71M |
| December 24, 2025 | 27.06 | 27.06 | 27.06 | 27.46 | 26.06 | 3.25M |
| December 23, 2025 | 25.85 | 26.26 | 26.26 | 26.59 | 25.73 | 1.89M |
| December 22, 2025 | 26.26 | 25.85 | 25.85 | 26.31 | 25.66 | 1.69M |
| December 19, 2025 | 25.77 | 26.1 | 26.1 | 26.3 | 25.63 | 1.92M |
| December 18, 2025 | 24.91 | 25.68 | 25.68 | 25.86 | 24.71 | 2.76M |
| December 17, 2025 | 24.92 | 24.95 | 24.95 | 24.99 | 24.04 | 1.85M |
| December 16, 2025 | 24.85 | 24.92 | 24.92 | 25.29 | 24.62 | 1.31M |
| December 15, 2025 | 25.19 | 24.85 | 24.85 | 25.4 | 24.82 | 1.51M |
| December 12, 2025 | 25.31 | 25.3 | 25.3 | 26.25 | 25 | 2.9M |
| December 11, 2025 | 24.59 | 25.5 | 25.5 | 26.09 | 24.35 | 3.62M |
| December 10, 2025 | 24.92 | 24.65 | 24.65 | 25.17 | 24.5 | 1.51M |
| December 09, 2025 | 25.12 | 25.1 | 25.1 | 25.3 | 24.68 | 1.93M |
| December 08, 2025 | 25.49 | 25.2 | 25.2 | 25.49 | 24.91 | 2.95M |
| December 05, 2025 | 25 | 25.3 | 25.3 | 25.69 | 24.45 | 4.86M |
| December 04, 2025 | 24.91 | 25.33 | 25.33 | 27.19 | 24.91 | 7.36M |
| December 03, 2025 | 26.99 | 28.1 | 28.1 | 30.7 | 26.32 | 11.49M |
| December 02, 2025 | 25.12 | 26.37 | 26.37 | 26.92 | 24.72 | 4.17M |
| December 01, 2025 | 25.45 | 25.37 | 25.37 | 25.65 | 24.98 | 2.3M |
| November 28, 2025 | 24.91 | 25.63 | 25.63 | 25.88 | 24.3 | 4.4M |
| November 27, 2025 | 23.33 | 24.78 | 24.78 | 26.08 | 23.33 | 6.06M |
| November 26, 2025 | 23.44 | 23.33 | 23.33 | 23.73 | 23.06 | 1.61M |
| November 25, 2025 | 23.65 | 23.44 | 23.44 | 23.8 | 23.37 | 1.6M |
| November 24, 2025 | 23.1 | 23.5 | 23.5 | 23.76 | 22.57 | 1.78M |
| November 21, 2025 | 23.6 | 22.87 | 22.87 | 23.86 | 22.82 | 1.7M |
| November 20, 2025 | 23.8 | 23.72 | 23.72 | 23.89 | 23.47 | 1.05M |
| November 19, 2025 | 24.24 | 23.7 | 23.7 | 24.25 | 23.55 | 1.32M |
| November 18, 2025 | 24.2 | 24.07 | 24.07 | 24.56 | 23.94 | 1.55M |
| November 17, 2025 | 24.35 | 24.07 | 24.07 | 24.43 | 23.71 | 1.34M |
| November 14, 2025 | 24.19 | 24.3 | 24.3 | 24.74 | 24.15 | 1.18M |
| November 13, 2025 | 24.77 | 24.39 | 24.39 | 24.77 | 24.31 | 1.52M |
| November 12, 2025 | 25.47 | 24.6 | 24.6 | 25.54 | 24.48 | 2.45M |
| November 11, 2025 | 24.99 | 25.41 | 25.41 | 26.15 | 24.6 | 3.92M |
| November 10, 2025 | 23.58 | 24.83 | 24.83 | 25.21 | 23.5 | 5.4M |
| November 07, 2025 | 25.36 | 25.1 | 25.1 | 25.54 | 25 | 1.71M |
| November 06, 2025 | 25.49 | 25.37 | 25.37 | 25.5 | 25.03 | 3.05M |
| November 05, 2025 | 25.9 | 25.7 | 25.7 | 26.48 | 24.48 | 6.56M |
| November 04, 2025 | 28.37 | 28.23 | 28.23 | 28.59 | 28 | 1.39M |
| November 03, 2025 | 28.66 | 28.37 | 28.37 | 29 | 28.21 | 1.84M |
| October 31, 2025 | 28.4 | 28.75 | 28.75 | 29.15 | 28.4 | 1.05M |
| October 30, 2025 | 29.82 | 28.74 | 28.74 | 29.82 | 28.4 | 1.62M |
| October 29, 2025 | 29.53 | 29.09 | 29.09 | 29.65 | 28.91 | 1.93M |
| October 28, 2025 | 29.49 | 29.54 | 29.54 | 29.98 | 29.02 | 1.57M |
| October 27, 2025 | 29.89 | 29.49 | 29.49 | 30.39 | 29.32 | 3.18M |
| October 24, 2025 | 29.82 | 29.9 | 29.9 | 30.1 | 29.41 | 2.2M |
| October 23, 2025 | 28.82 | 29.43 | 29.43 | 29.71 | 28.1 | 3.37M |
| October 22, 2025 | 30.8 | 29.03 | 29.03 | 30.8 | 28.82 | 5.47M |
| October 21, 2025 | 30.1 | 31.16 | 31.16 | 32.5 | 29.5 | 5.48M |