27.24
-0.17(-0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 27.36 | 27.24 | 27.24 | 27.72 | 26.85 | 4.15M |
| January 13, 2026 | 28 | 27.41 | 27.41 | 28.17 | 27.28 | 4.99M |
| January 12, 2026 | 28.51 | 27.94 | 27.94 | 28.52 | 27.45 | 6.47M |
| January 09, 2026 | 27.74 | 27.97 | 27.97 | 28.25 | 27.59 | 4.36M |
| January 08, 2026 | 27.32 | 27.77 | 27.77 | 28.18 | 27.31 | 4.85M |
| January 07, 2026 | 28.23 | 27.55 | 27.55 | 28.23 | 27.41 | 6.69M |
| January 06, 2026 | 26.73 | 28.35 | 28.35 | 28.88 | 26.68 | 11.12M |
| January 05, 2026 | 26.2 | 26.7 | 26.7 | 26.71 | 25.72 | 5.5M |
| December 31, 2025 | 25.82 | 26.03 | 26.03 | 26.18 | 25.43 | 4.19M |
| December 30, 2025 | 25.74 | 25.59 | 25.59 | 25.88 | 25.45 | 2.99M |
| December 29, 2025 | 25.89 | 25.86 | 25.86 | 26.29 | 25.65 | 3.76M |
| December 26, 2025 | 26.12 | 25.65 | 25.65 | 26.17 | 25.51 | 3.59M |
| December 25, 2025 | 25.68 | 26.15 | 26.15 | 26.67 | 25.52 | 5.68M |
| December 24, 2025 | 24.79 | 25.68 | 25.68 | 25.86 | 24.66 | 4.17M |
| December 23, 2025 | 25 | 24.7 | 24.7 | 25.09 | 24.65 | 2.55M |
| December 22, 2025 | 25.38 | 24.99 | 24.99 | 25.41 | 24.96 | 2.85M |
| December 19, 2025 | 24.64 | 25.04 | 25.04 | 25.2 | 24.64 | 2.42M |
| December 18, 2025 | 24.72 | 24.59 | 24.59 | 24.89 | 24.55 | 2.32M |
| December 17, 2025 | 24.7 | 24.78 | 24.78 | 24.91 | 24.3 | 2.32M |
| December 16, 2025 | 25.4 | 24.71 | 24.71 | 25.47 | 24.68 | 3M |
| December 15, 2025 | 24.82 | 25.48 | 25.48 | 25.99 | 24.82 | 3.47M |
| December 12, 2025 | 24.83 | 24.94 | 24.94 | 25.5 | 24.81 | 3.36M |
| December 11, 2025 | 25 | 24.9 | 24.9 | 25.75 | 24.87 | 4.2M |
| December 10, 2025 | 24.92 | 24.95 | 24.95 | 25.28 | 24.84 | 2.1M |
| December 09, 2025 | 25.31 | 25.01 | 25.01 | 25.68 | 24.9 | 2.73M |
| December 08, 2025 | 25.26 | 25.43 | 25.43 | 25.7 | 25.07 | 3.32M |
| December 05, 2025 | 25.32 | 25.26 | 25.26 | 25.38 | 25.07 | 2.99M |
| December 04, 2025 | 24.8 | 25.37 | 25.37 | 25.5 | 24.8 | 5.3M |
| December 03, 2025 | 24.8 | 24.64 | 24.64 | 25.18 | 24.26 | 5.26M |
| December 02, 2025 | 25.75 | 25.36 | 25.36 | 25.93 | 25.25 | 2.16M |
| December 01, 2025 | 25.88 | 25.85 | 25.85 | 26.48 | 25.74 | 3.94M |
| November 28, 2025 | 25.18 | 25.96 | 25.96 | 26.14 | 25.14 | 3.78M |
| November 27, 2025 | 24.91 | 25.26 | 25.26 | 25.57 | 24.91 | 2.63M |
| November 26, 2025 | 25.34 | 24.98 | 24.98 | 25.68 | 24.9 | 2.39M |
| November 25, 2025 | 25.47 | 25.34 | 25.34 | 25.82 | 25.34 | 3.09M |
| November 24, 2025 | 24.58 | 25.43 | 25.43 | 25.58 | 24.45 | 6.16M |
| November 21, 2025 | 25.41 | 24.5 | 24.5 | 25.61 | 24.37 | 3.85M |
| November 20, 2025 | 25.95 | 25.52 | 25.52 | 26.1 | 25.45 | 2.2M |
| November 19, 2025 | 26.1 | 25.76 | 25.76 | 26.24 | 25.63 | 2.43M |
| November 18, 2025 | 26.41 | 26.05 | 26.05 | 26.5 | 25.91 | 3.09M |
| November 17, 2025 | 26.86 | 26.6 | 26.6 | 27.37 | 26.47 | 3.96M |
| November 14, 2025 | 26.6 | 26.44 | 26.44 | 26.99 | 26.44 | 2.95M |
| November 13, 2025 | 26.59 | 26.6 | 26.6 | 26.86 | 26.25 | 3.65M |
| November 12, 2025 | 27.46 | 26.61 | 26.61 | 27.46 | 26.4 | 4.27M |
| November 11, 2025 | 27.96 | 27.37 | 27.37 | 28.17 | 27.2 | 3.96M |
| November 10, 2025 | 28.28 | 27.9 | 27.9 | 28.4 | 27.7 | 4M |
| November 07, 2025 | 28.84 | 28.4 | 28.4 | 28.84 | 28.2 | 3.92M |
| November 06, 2025 | 28.47 | 28.72 | 28.72 | 29.2 | 28.38 | 5.62M |
| November 05, 2025 | 27.57 | 28.46 | 28.46 | 29.25 | 27.4 | 7.41M |
| November 04, 2025 | 28.58 | 27.89 | 27.89 | 28.84 | 27.6 | 9.44M |
| November 03, 2025 | 29.05 | 28.58 | 28.58 | 29.48 | 28.41 | 9.65M |
| October 31, 2025 | 28.23 | 28.86 | 28.86 | 29.37 | 28.23 | 10.46M |
| October 30, 2025 | 29.36 | 28.51 | 28.51 | 29.5 | 28.48 | 8.84M |
| October 29, 2025 | 30.35 | 28.96 | 28.96 | 30.5 | 28.76 | 16.26M |
| October 28, 2025 | 29.24 | 29.92 | 29.92 | 30.66 | 29.11 | 17.68M |
| October 27, 2025 | 28.05 | 30.27 | 30.27 | 30.79 | 27.55 | 25.96M |
| October 24, 2025 | 30.11 | 28.12 | 28.12 | 30.88 | 27.67 | 22.88M |
| October 23, 2025 | 29.3 | 28.52 | 28.52 | 29.4 | 27.16 | 34.21M |
| October 22, 2025 | 29.9 | 29.9 | 29.9 | 29.9 | 28.5 | 17.42M |
| October 21, 2025 | 25.23 | 27.18 | 27.18 | 27.18 | 25.23 | 8.45M |