28.34
+0.3(+1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 28.45 | 28.04 | 28.04 | 28.84 | 27.96 | 7.25M |
| January 12, 2026 | 27.65 | 28.67 | 28.67 | 28.77 | 27.43 | 9.14M |
| January 09, 2026 | 27.33 | 27.68 | 27.68 | 27.7 | 27.24 | 6.77M |
| January 08, 2026 | 27.1 | 27.4 | 27.4 | 27.45 | 26.9 | 6.47M |
| January 07, 2026 | 27.19 | 27.31 | 27.31 | 27.44 | 26.92 | 5.78M |
| January 06, 2026 | 26.92 | 27.25 | 27.25 | 27.25 | 26.9 | 6.27M |
| January 05, 2026 | 26.95 | 27.09 | 27.09 | 27.18 | 26.86 | 4.06M |
| December 31, 2025 | 27.14 | 26.93 | 26.93 | 27.3 | 26.66 | 4.17M |
| December 30, 2025 | 27.43 | 27.19 | 27.19 | 27.6 | 26.91 | 4.49M |
| December 29, 2025 | 27.93 | 27.58 | 27.58 | 28.2 | 27.28 | 5.28M |
| December 26, 2025 | 28 | 28.06 | 28.06 | 28.45 | 27.78 | 5.46M |
| December 25, 2025 | 28.7 | 28.16 | 28.16 | 29 | 27.8 | 6.61M |
| December 24, 2025 | 29.02 | 28.71 | 28.71 | 29.05 | 28.23 | 9.05M |
| December 23, 2025 | 30.35 | 29.2 | 29.2 | 30.99 | 28.83 | 16.78M |
| December 22, 2025 | 29.22 | 29.83 | 29.83 | 29.99 | 28.9 | 11.85M |
| December 19, 2025 | 28.15 | 29.47 | 29.47 | 29.8 | 28 | 12.56M |
| December 18, 2025 | 27.81 | 28.56 | 28.56 | 29.06 | 27.81 | 9M |
| December 17, 2025 | 27.61 | 28.29 | 28.29 | 29.15 | 27.27 | 11.57M |
| December 16, 2025 | 27.24 | 27.87 | 27.87 | 29.88 | 27.2 | 12.75M |
| December 15, 2025 | 25.98 | 27.23 | 27.23 | 27.7 | 25.98 | 10.38M |
| December 12, 2025 | 26.01 | 25.93 | 25.93 | 26.36 | 25.87 | 3.57M |
| December 11, 2025 | 27.07 | 26.09 | 26.09 | 27.12 | 26.03 | 6.06M |
| December 10, 2025 | 28.8 | 27.1 | 27.1 | 28.9 | 27.05 | 8.79M |
| December 09, 2025 | 27.4 | 28.26 | 28.26 | 28.59 | 26.83 | 8.14M |
| December 08, 2025 | 27.59 | 27.22 | 27.22 | 27.6 | 27 | 4.1M |
| December 05, 2025 | 26.88 | 27.38 | 27.38 | 27.5 | 26.21 | 5.15M |
| December 04, 2025 | 27.98 | 26.86 | 26.86 | 28.55 | 26.85 | 8.4M |
| December 03, 2025 | 28.86 | 28.62 | 28.62 | 29.08 | 28.2 | 6.69M |
| December 02, 2025 | 28.86 | 28.86 | 28.86 | 29.26 | 28.6 | 5.83M |
| December 01, 2025 | 29.36 | 29.09 | 29.09 | 29.78 | 28.94 | 11.78M |
| November 28, 2025 | 27.98 | 29.42 | 29.42 | 29.88 | 27.8 | 15.11M |
| November 27, 2025 | 28.08 | 27.78 | 27.78 | 28.3 | 27.64 | 3.69M |
| November 26, 2025 | 27.99 | 28.05 | 28.05 | 28.41 | 27.74 | 4.12M |
| November 25, 2025 | 27.67 | 28.06 | 28.06 | 28.09 | 27.3 | 3.91M |
| November 24, 2025 | 27.18 | 27.45 | 27.45 | 27.7 | 27.04 | 3.48M |
| November 21, 2025 | 27.72 | 26.91 | 26.91 | 28.13 | 26.72 | 3.94M |
| November 20, 2025 | 28.5 | 27.86 | 27.86 | 28.5 | 27.65 | 4.01M |
| November 19, 2025 | 28.15 | 28.51 | 28.51 | 28.85 | 27.94 | 6.77M |
| November 18, 2025 | 28.25 | 28.02 | 28.02 | 28.43 | 27.85 | 3.06M |
| November 17, 2025 | 28.28 | 28.37 | 28.37 | 28.45 | 28.01 | 4.23M |
| November 14, 2025 | 28.95 | 28.29 | 28.29 | 29.34 | 28.26 | 6.59M |
| November 13, 2025 | 26.9 | 29 | 29 | 29.08 | 26.9 | 9.04M |
| November 12, 2025 | 28.9 | 28.37 | 28.37 | 29.08 | 28.1 | 8.19M |
| November 11, 2025 | 27.5 | 28.78 | 28.78 | 29.2 | 27.46 | 12.09M |
| November 10, 2025 | 26.5 | 28.13 | 28.13 | 28.28 | 26.45 | 10.29M |
| November 07, 2025 | 26.9 | 26.57 | 26.57 | 27.19 | 26.57 | 2.54M |
| November 06, 2025 | 26.85 | 26.84 | 26.84 | 26.99 | 26.5 | 2.68M |
| November 05, 2025 | 26.58 | 26.93 | 26.93 | 27.32 | 26.5 | 3.92M |
| November 04, 2025 | 26.8 | 26.68 | 26.68 | 26.9 | 26.44 | 2.24M |
| November 03, 2025 | 26.5 | 26.84 | 26.84 | 26.96 | 26.47 | 3.56M |
| October 31, 2025 | 26.01 | 26.47 | 26.47 | 26.49 | 26 | 3.59M |
| October 30, 2025 | 26.31 | 26.01 | 26.01 | 26.57 | 26.01 | 3.27M |
| October 29, 2025 | 26.45 | 26.33 | 26.33 | 26.48 | 25.92 | 3.08M |
| October 28, 2025 | 26.27 | 26.45 | 26.45 | 26.57 | 26.16 | 3.05M |
| October 27, 2025 | 25.91 | 26.25 | 26.25 | 26.41 | 25.86 | 2.85M |
| October 24, 2025 | 26.18 | 25.97 | 25.97 | 26.3 | 25.9 | 2.82M |
| October 23, 2025 | 25.91 | 26.18 | 26.18 | 26.25 | 25.85 | 2.11M |
| October 22, 2025 | 26.18 | 26.08 | 26.08 | 26.6 | 26.01 | 2.43M |
| October 21, 2025 | 26.09 | 26.37 | 26.37 | 26.37 | 25.8 | 2.98M |
| October 20, 2025 | 26.15 | 26.15 | 26.15 | 26.33 | 25.89 | 2.81M |