27.25
-0.04(-0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 27.3 | 27.25 | 27.25 | 27.65 | 26.9 | 1.87M |
| January 13, 2026 | 27.3 | 27.29 | 27.29 | 27.66 | 27.03 | 2.02M |
| January 12, 2026 | 26.9 | 27.06 | 27.06 | 27.2 | 26.59 | 2.02M |
| January 09, 2026 | 26.45 | 26.83 | 26.83 | 26.91 | 26.36 | 2.05M |
| January 08, 2026 | 26.01 | 26.39 | 26.39 | 26.45 | 25.88 | 1.69M |
| January 07, 2026 | 26.68 | 26.01 | 26.01 | 26.68 | 25.99 | 1.72M |
| January 06, 2026 | 26.5 | 26.53 | 26.53 | 26.78 | 26.34 | 1.62M |
| January 05, 2026 | 25.83 | 26.5 | 26.5 | 26.58 | 25.72 | 2.19M |
| December 31, 2025 | 25.78 | 25.97 | 25.97 | 26.08 | 25.46 | 1.56M |
| December 30, 2025 | 25.87 | 25.71 | 25.71 | 26.09 | 25.51 | 1.33M |
| December 29, 2025 | 25.78 | 25.79 | 25.79 | 25.81 | 25.33 | 1.09M |
| December 26, 2025 | 25.91 | 25.68 | 25.68 | 26.29 | 25.66 | 1.36M |
| December 25, 2025 | 25.92 | 25.91 | 25.91 | 25.98 | 25.71 | 1.29M |
| December 24, 2025 | 25.86 | 25.87 | 25.87 | 26.06 | 25.62 | 1.18M |
| December 23, 2025 | 26.25 | 25.86 | 25.86 | 26.25 | 25.5 | 1.24M |
| December 22, 2025 | 26.24 | 26.11 | 26.11 | 26.34 | 26.05 | 1.5M |
| December 19, 2025 | 25.77 | 26.17 | 26.17 | 26.2 | 25.51 | 1.39M |
| December 18, 2025 | 25.18 | 25.77 | 25.77 | 25.95 | 25.03 | 1.53M |
| December 17, 2025 | 24.87 | 25.18 | 25.18 | 25.2 | 24.51 | 1.35M |
| December 16, 2025 | 25.13 | 24.86 | 24.86 | 25.35 | 24.76 | 1.26M |
| December 15, 2025 | 24.81 | 25.16 | 25.16 | 25.54 | 24.63 | 1.77M |
| December 12, 2025 | 25.14 | 24.81 | 24.81 | 25.71 | 24.8 | 1.84M |
| December 11, 2025 | 26.3 | 25.39 | 25.39 | 26.3 | 25.23 | 2.13M |
| December 10, 2025 | 26.35 | 26.36 | 26.36 | 26.62 | 26.05 | 1.56M |
| December 09, 2025 | 26.97 | 26.5 | 26.5 | 27.01 | 26.42 | 1.18M |
| December 08, 2025 | 26.7 | 26.93 | 26.93 | 27.04 | 26.64 | 1.93M |
| December 05, 2025 | 26.19 | 26.63 | 26.63 | 26.66 | 25.94 | 1.46M |
| December 04, 2025 | 26.61 | 26.16 | 26.16 | 26.65 | 25.91 | 1.25M |
| December 03, 2025 | 27.18 | 26.61 | 26.61 | 27.2 | 26.6 | 1.72M |
| December 02, 2025 | 27.54 | 27.18 | 27.18 | 27.61 | 26.9 | 1.64M |
| December 01, 2025 | 27.51 | 27.52 | 27.52 | 28.25 | 27.31 | 2.26M |
| November 28, 2025 | 27 | 27.58 | 27.58 | 27.7 | 26.74 | 2.55M |
| November 27, 2025 | 26.15 | 27.08 | 27.08 | 27.88 | 26.06 | 3.27M |
| November 26, 2025 | 26.83 | 26.15 | 26.15 | 27.15 | 26.04 | 1.35M |
| November 25, 2025 | 26.35 | 26.89 | 26.89 | 27.18 | 26.35 | 1.6M |
| November 24, 2025 | 25.67 | 26.24 | 26.24 | 26.35 | 25.67 | 2.28M |
| November 21, 2025 | 26.8 | 25.73 | 25.73 | 27.39 | 25.56 | 2.13M |
| November 20, 2025 | 27.59 | 27.13 | 27.13 | 27.86 | 26.85 | 1.73M |
| November 19, 2025 | 28.4 | 27.58 | 27.58 | 28.4 | 27.42 | 1.57M |
| November 18, 2025 | 28.57 | 28.29 | 28.29 | 28.57 | 28.1 | 1.53M |
| November 17, 2025 | 28.87 | 28.57 | 28.57 | 28.9 | 28.28 | 1.18M |
| November 14, 2025 | 28.23 | 28.6 | 28.6 | 28.8 | 28.1 | 1.54M |
| November 13, 2025 | 28.25 | 28.24 | 28.24 | 28.29 | 27.93 | 957,800 |
| November 12, 2025 | 28.3 | 28.15 | 28.15 | 28.47 | 28.02 | 1.28M |
| November 11, 2025 | 28.1 | 28.3 | 28.3 | 28.34 | 27.87 | 1.34M |
| November 10, 2025 | 28.32 | 28 | 28 | 28.33 | 27.93 | 1.47M |
| November 07, 2025 | 28.21 | 28.13 | 28.13 | 28.36 | 28 | 1.14M |
| November 06, 2025 | 28.38 | 28.24 | 28.24 | 28.38 | 27.93 | 902,300 |
| November 05, 2025 | 28.01 | 28.25 | 28.25 | 28.36 | 27.9 | 1.32M |
| November 04, 2025 | 28.24 | 28.24 | 28.24 | 28.28 | 27.92 | 1.29M |
| November 03, 2025 | 27.98 | 28.23 | 28.23 | 28.36 | 27.9 | 1.87M |
| October 31, 2025 | 27.81 | 27.87 | 27.87 | 28.14 | 27.71 | 1.18M |
| October 30, 2025 | 28.2 | 27.76 | 27.76 | 28.2 | 27.52 | 1.43M |
| October 29, 2025 | 28.29 | 28 | 28 | 28.29 | 27.46 | 2.05M |
| October 28, 2025 | 28.25 | 28.11 | 28.11 | 28.45 | 28.01 | 1.37M |
| October 27, 2025 | 28.01 | 28.25 | 28.25 | 28.46 | 27.64 | 2.05M |
| October 24, 2025 | 27.88 | 28 | 28 | 28.32 | 27.67 | 2.01M |
| October 23, 2025 | 27.75 | 27.76 | 27.76 | 27.78 | 27.2 | 1.68M |
| October 22, 2025 | 26.86 | 27.67 | 27.67 | 28.36 | 26.63 | 3.27M |
| October 21, 2025 | 26.09 | 26.76 | 26.76 | 26.86 | 25.95 | 1.48M |