28.53
-0.14(-0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 27.94 | 28.67 | 28.67 | 29.27 | 27.7 | 3.21M |
| January 12, 2026 | 27.72 | 27.85 | 27.85 | 27.98 | 27.41 | 1.58M |
| January 09, 2026 | 27.29 | 27.55 | 27.55 | 27.66 | 27.19 | 1.39M |
| January 08, 2026 | 26.94 | 27.31 | 27.31 | 27.58 | 26.86 | 1.65M |
| January 07, 2026 | 27.26 | 26.94 | 26.94 | 27.31 | 26.8 | 1.16M |
| January 06, 2026 | 27.16 | 27.23 | 27.23 | 27.47 | 27.01 | 1.59M |
| January 05, 2026 | 26.77 | 27.15 | 27.15 | 27.44 | 26.66 | 1.95M |
| December 31, 2025 | 26.69 | 26.79 | 26.79 | 26.84 | 26.15 | 1.18M |
| December 30, 2025 | 26.52 | 26.55 | 26.55 | 26.85 | 26.33 | 1.2M |
| December 29, 2025 | 26.45 | 26.65 | 26.65 | 26.71 | 26.28 | 1.16M |
| December 26, 2025 | 26.8 | 26.4 | 26.4 | 27.19 | 26.29 | 1.23M |
| December 25, 2025 | 26.82 | 26.65 | 26.65 | 26.86 | 26.23 | 1.36M |
| December 24, 2025 | 26.28 | 26.68 | 26.68 | 26.8 | 26.07 | 1.1M |
| December 23, 2025 | 26.35 | 26.28 | 26.28 | 26.58 | 26.01 | 1.09M |
| December 22, 2025 | 26.47 | 26.3 | 26.3 | 26.79 | 26.25 | 1.14M |
| December 19, 2025 | 26 | 26.38 | 26.38 | 26.45 | 26 | 800,200 |
| December 18, 2025 | 25.56 | 26 | 26 | 26.28 | 25.18 | 1.17M |
| December 17, 2025 | 25.52 | 25.56 | 25.56 | 25.75 | 24.86 | 1.32M |
| December 16, 2025 | 25.99 | 25.63 | 25.63 | 26.03 | 25.35 | 1.41M |
| December 15, 2025 | 25.95 | 25.91 | 25.91 | 26.48 | 25.66 | 1.26M |
| December 12, 2025 | 26.35 | 25.99 | 25.99 | 26.81 | 25.94 | 1.42M |
| December 11, 2025 | 27.09 | 26.28 | 26.28 | 27.48 | 26.24 | 1.77M |
| December 10, 2025 | 27.51 | 27.09 | 27.09 | 27.95 | 27.07 | 1.37M |
| December 09, 2025 | 28.16 | 27.67 | 27.67 | 28.44 | 27.57 | 1.07M |
| December 08, 2025 | 28.12 | 28.29 | 28.29 | 28.59 | 27.96 | 1.08M |
| December 05, 2025 | 26.97 | 27.99 | 27.99 | 28.16 | 26.8 | 1.74M |
| December 04, 2025 | 27.64 | 26.96 | 26.96 | 27.86 | 26.88 | 1.24M |
| December 03, 2025 | 28.09 | 27.79 | 27.79 | 28.37 | 27.6 | 1.34M |
| December 02, 2025 | 28.87 | 27.96 | 27.96 | 28.87 | 27.82 | 1.56M |
| December 01, 2025 | 28.76 | 28.47 | 28.47 | 29.02 | 28.41 | 2.06M |
| November 28, 2025 | 27.64 | 28.3 | 28.3 | 28.53 | 22.15 | 2.46M |
| November 27, 2025 | 27.32 | 27.64 | 27.64 | 27.75 | 27.22 | 858,200 |
| November 26, 2025 | 27.79 | 27.19 | 27.19 | 28.1 | 27.13 | 1.22M |
| November 25, 2025 | 27.54 | 27.68 | 27.68 | 28.25 | 27.42 | 1.16M |
| November 24, 2025 | 26.86 | 27.42 | 27.42 | 27.75 | 26.86 | 1.62M |
| November 21, 2025 | 28.5 | 26.86 | 26.86 | 29.03 | 26.8 | 2.07M |
| November 20, 2025 | 29 | 28.81 | 28.81 | 29.28 | 28.51 | 979,500 |
| November 19, 2025 | 29.82 | 28.87 | 28.87 | 29.99 | 28.8 | 1.43M |
| November 18, 2025 | 30.1 | 29.85 | 29.85 | 30.1 | 29.6 | 1.23M |
| November 17, 2025 | 29.83 | 30.1 | 30.1 | 30.18 | 29.45 | 1.58M |
| November 14, 2025 | 29.09 | 29.56 | 29.56 | 29.85 | 28.93 | 1.58M |
| November 13, 2025 | 29.05 | 29.18 | 29.18 | 29.38 | 28.87 | 976,100 |
| November 12, 2025 | 29.17 | 29.14 | 29.14 | 29.35 | 28.8 | 1.04M |
| November 11, 2025 | 29.31 | 29.16 | 29.16 | 29.59 | 29.12 | 1.02M |
| November 10, 2025 | 29.5 | 29.28 | 29.28 | 29.68 | 29.11 | 1.11M |
| November 07, 2025 | 29.78 | 29.51 | 29.51 | 29.78 | 29.4 | 1.05M |
| November 06, 2025 | 29.57 | 29.64 | 29.64 | 29.7 | 29.26 | 1.46M |
| November 05, 2025 | 28.91 | 29.47 | 29.47 | 29.57 | 28.52 | 2.2M |
| November 04, 2025 | 29.05 | 28.92 | 28.92 | 29.28 | 28.69 | 1.47M |
| November 03, 2025 | 29.1 | 29.05 | 29.05 | 29.27 | 28.71 | 2.13M |
| October 31, 2025 | 28.67 | 28.72 | 28.72 | 29.28 | 28.67 | 2.65M |
| October 30, 2025 | 29.46 | 28.74 | 28.74 | 29.46 | 28.53 | 2.16M |
| October 29, 2025 | 30.81 | 29.04 | 29.04 | 30.88 | 28.86 | 3.99M |
| October 28, 2025 | 30.32 | 30.63 | 30.63 | 30.8 | 29.95 | 2.17M |
| October 27, 2025 | 30.22 | 30.3 | 30.3 | 30.35 | 29.38 | 2.1M |
| October 24, 2025 | 29.46 | 29.96 | 29.96 | 30.1 | 29.11 | 2.01M |
| October 23, 2025 | 29.08 | 29.46 | 29.46 | 29.48 | 28.73 | 2.13M |
| October 22, 2025 | 28.77 | 29.13 | 29.13 | 29.38 | 28.52 | 2.17M |
| October 21, 2025 | 27.99 | 28.66 | 28.66 | 28.7 | 27.9 | 1.92M |
| October 20, 2025 | 27.67 | 28 | 28 | 28.24 | 27.54 | 1.79M |