28.75
-0.17(-0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 28.63 | 28.75 | 28.75 | 29.16 | 28.21 | 199.93M |
| February 12, 2026 | 28 | 28.92 | 28.92 | 29.2 | 27.88 | 327.3M |
| February 11, 2026 | 27.69 | 27.75 | 27.75 | 28.1 | 27.63 | 130.76M |
| February 10, 2026 | 28 | 27.84 | 27.84 | 28.1 | 27.52 | 136.48M |
| February 09, 2026 | 27.87 | 28.07 | 28.07 | 28.19 | 27.47 | 206.66M |
| February 06, 2026 | 27.2 | 27.55 | 27.55 | 28.2 | 27.11 | 190.07M |
| February 05, 2026 | 28.75 | 27.63 | 27.63 | 28.75 | 27.5 | 277.76M |
| February 04, 2026 | 29.2 | 29.1 | 29.1 | 29.59 | 28.66 | 283.36M |
| February 03, 2026 | 28.5 | 29.3 | 29.3 | 29.3 | 27.87 | 452.05M |
| February 02, 2026 | 28.43 | 28.35 | 28.35 | 29.45 | 27.99 | 542.79M |
| January 30, 2026 | 27.58 | 27.2 | 27.2 | 27.73 | 26.35 | 268.39M |
| January 29, 2026 | 28.12 | 27.7 | 27.7 | 28.64 | 27.44 | 316.46M |
| January 28, 2026 | 28.31 | 28.06 | 28.06 | 28.6 | 27.94 | 313.87M |
| January 27, 2026 | 28.55 | 28.3 | 28.3 | 28.55 | 27.32 | 440.76M |
| January 26, 2026 | 28.6 | 29.07 | 29.07 | 30.28 | 28.6 | 592.54M |
| January 23, 2026 | 28.91 | 28.55 | 28.55 | 29.86 | 28.38 | 576.8M |
| January 22, 2026 | 29.6 | 28.9 | 28.9 | 30.5 | 28.58 | 437.67M |
| January 21, 2026 | 29.91 | 29.6 | 29.6 | 30.77 | 29.41 | 533.29M |
| January 20, 2026 | 30.9 | 30.78 | 30.78 | 32.99 | 29.11 | 851.52M |
| January 19, 2026 | 27.18 | 30.5 | 30.5 | 30.5 | 27.17 | 743.04M |
| January 16, 2026 | 30.7 | 27.73 | 27.73 | 30.7 | 27.68 | 786.66M |
| January 15, 2026 | 26.2 | 28.49 | 28.49 | 29 | 26.2 | 607.26M |
| January 14, 2026 | 28.3 | 26.83 | 26.83 | 29.93 | 26.8 | 943.79M |
| January 13, 2026 | 24.86 | 27.37 | 27.37 | 27.37 | 24.18 | 460.2M |
| January 12, 2026 | 25.98 | 24.88 | 24.88 | 25.99 | 24.75 | 331.75M |
| January 09, 2026 | 24.03 | 24.94 | 24.94 | 25.6 | 23.88 | 311.46M |
| January 08, 2026 | 24.28 | 24.05 | 24.05 | 24.61 | 23.78 | 223.34M |
| January 07, 2026 | 23.71 | 24.19 | 24.19 | 24.55 | 23.44 | 258.69M |
| January 06, 2026 | 22.95 | 23.53 | 23.53 | 23.65 | 22.95 | 212.76M |
| January 05, 2026 | 22.53 | 22.88 | 22.88 | 23.3 | 22.51 | 179.12M |
| December 31, 2025 | 22.58 | 22.22 | 22.22 | 22.65 | 22.18 | 123.99M |
| December 30, 2025 | 22.5 | 22.6 | 22.6 | 22.78 | 22.4 | 110.95M |
| December 29, 2025 | 23.3 | 22.71 | 22.71 | 23.31 | 22.65 | 160.88M |
| December 26, 2025 | 23.01 | 23.46 | 23.46 | 23.79 | 22.99 | 204.45M |
| December 25, 2025 | 23.09 | 23.13 | 23.13 | 23.5 | 22.88 | 142.89M |
| December 24, 2025 | 22.95 | 23.12 | 23.12 | 23.4 | 22.5 | 180.52M |
| December 23, 2025 | 22.47 | 22.99 | 22.99 | 23 | 22.15 | 183.91M |
| December 22, 2025 | 21.98 | 22.46 | 22.46 | 22.6 | 21.92 | 152.61M |
| December 19, 2025 | 21.8 | 21.88 | 21.88 | 22.08 | 21.7 | 92.15M |
| December 18, 2025 | 21.94 | 21.62 | 21.62 | 22.02 | 21.62 | 125.28M |
| December 17, 2025 | 21.78 | 22.27 | 22.27 | 22.45 | 21.6 | 161.67M |
| December 16, 2025 | 22.99 | 22.02 | 22.02 | 23 | 21.9 | 232.16M |
| December 15, 2025 | 23.9 | 23.27 | 23.27 | 24.29 | 23.11 | 301.48M |
| December 12, 2025 | 22.36 | 23.81 | 23.81 | 24.11 | 22.35 | 408.27M |
| December 11, 2025 | 22 | 22.34 | 22.34 | 23.16 | 22 | 284.97M |
| December 10, 2025 | 22.45 | 21.98 | 21.98 | 22.5 | 21.56 | 153.98M |
| December 09, 2025 | 22 | 22.4 | 22.4 | 22.79 | 21.71 | 199.81M |
| December 08, 2025 | 22.02 | 22.16 | 22.16 | 22.37 | 21.88 | 154.22M |
| December 05, 2025 | 21.43 | 21.99 | 21.99 | 22.1 | 21.35 | 153.93M |
| December 04, 2025 | 21.43 | 21.5 | 21.5 | 21.6 | 21.23 | 91.71M |
| December 03, 2025 | 21.75 | 21.52 | 21.52 | 22.05 | 21.41 | 113.03M |
| December 02, 2025 | 22.1 | 21.76 | 21.76 | 22.11 | 21.61 | 114.03M |
| December 01, 2025 | 21.88 | 22.23 | 22.23 | 22.7 | 21.87 | 195.69M |
| November 28, 2025 | 21.3 | 21.8 | 21.8 | 21.87 | 21.2 | 159.01M |
| November 27, 2025 | 21.87 | 21.38 | 21.38 | 22.4 | 21.34 | 203.78M |
| November 26, 2025 | 22.1 | 21.88 | 21.88 | 22.27 | 21.63 | 172.7M |
| November 25, 2025 | 21.73 | 22.07 | 22.07 | 22.46 | 21.56 | 224.04M |
| November 24, 2025 | 21.66 | 21.52 | 21.52 | 21.85 | 21.28 | 184.96M |
| November 21, 2025 | 22.4 | 21.42 | 21.42 | 22.65 | 21.41 | 320.5M |
| November 20, 2025 | 23.28 | 23.21 | 23.21 | 23.91 | 22.92 | 293.58M |