27.18
-0.08(-0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 27.26 | 27.18 | 27.18 | 27.56 | 27.04 | 3.6M |
| February 12, 2026 | 27.43 | 27.26 | 27.26 | 27.46 | 27.04 | 3.76M |
| February 11, 2026 | 27.29 | 27.43 | 27.43 | 27.59 | 27.12 | 4.14M |
| February 10, 2026 | 27.14 | 27.2 | 27.2 | 27.39 | 26.77 | 3.5M |
| February 09, 2026 | 26.71 | 27 | 27 | 27.3 | 26.66 | 4.18M |
| February 06, 2026 | 27.36 | 26.8 | 26.8 | 27.52 | 26.8 | 6.27M |
| February 05, 2026 | 26.78 | 27.14 | 27.14 | 27.26 | 26.53 | 6.48M |
| February 04, 2026 | 25.71 | 26.77 | 26.77 | 26.85 | 25.69 | 6.63M |
| February 03, 2026 | 25.75 | 25.69 | 25.69 | 25.88 | 25.47 | 2.99M |
| February 02, 2026 | 26.1 | 25.59 | 25.59 | 26.53 | 25.57 | 5.95M |
| January 30, 2026 | 26.45 | 26.06 | 26.06 | 26.64 | 25.91 | 4.8M |
| January 29, 2026 | 26.62 | 26.41 | 26.41 | 26.75 | 26.21 | 4.32M |
| January 28, 2026 | 26.85 | 26.72 | 26.72 | 27.01 | 26.62 | 3.11M |
| January 27, 2026 | 27.21 | 26.81 | 26.81 | 27.25 | 26.51 | 3.75M |
| January 26, 2026 | 27.18 | 27.16 | 27.16 | 27.25 | 26.75 | 4.51M |
| January 23, 2026 | 26.64 | 27.05 | 27.05 | 27.09 | 26.59 | 3.92M |
| January 22, 2026 | 26.7 | 26.59 | 26.59 | 26.88 | 26.44 | 2.77M |
| January 21, 2026 | 26.78 | 26.76 | 26.76 | 26.99 | 26.56 | 3.43M |
| January 20, 2026 | 26.53 | 26.89 | 26.89 | 26.99 | 26.38 | 4.73M |
| January 19, 2026 | 26.28 | 26.47 | 26.47 | 26.55 | 26.05 | 4.15M |
| January 16, 2026 | 26.59 | 26.28 | 26.28 | 26.63 | 26.15 | 4.15M |
| January 15, 2026 | 26.06 | 26.52 | 26.52 | 26.52 | 25.99 | 5.24M |
| January 14, 2026 | 26.08 | 26.11 | 26.11 | 26.31 | 25.83 | 5.04M |
| January 13, 2026 | 26.1 | 26.08 | 26.08 | 26.36 | 26.03 | 4.05M |
| January 12, 2026 | 26.16 | 26.08 | 26.08 | 26.35 | 25.92 | 4.62M |
| January 09, 2026 | 26.12 | 26.17 | 26.17 | 26.18 | 25.97 | 4.05M |
| January 08, 2026 | 26.22 | 26.12 | 26.12 | 26.3 | 26.07 | 3.34M |
| January 07, 2026 | 26.46 | 26.26 | 26.26 | 26.46 | 26.21 | 3.98M |
| January 06, 2026 | 26.4 | 26.46 | 26.46 | 26.7 | 26.25 | 4.85M |
| January 05, 2026 | 26.31 | 26.46 | 26.46 | 26.71 | 26.22 | 5.02M |
| December 31, 2025 | 26.41 | 26.3 | 26.3 | 26.65 | 26.29 | 2.51M |
| December 30, 2025 | 26.35 | 26.53 | 26.53 | 26.57 | 26.12 | 4.26M |
| December 29, 2025 | 26.73 | 26.35 | 26.35 | 26.76 | 26.34 | 4.81M |
| December 26, 2025 | 26.56 | 26.7 | 26.7 | 26.89 | 26.48 | 3.54M |
| December 25, 2025 | 26.48 | 26.65 | 26.65 | 26.68 | 26.38 | 3.21M |
| December 24, 2025 | 26.59 | 26.44 | 26.44 | 26.6 | 26.25 | 5.19M |
| December 23, 2025 | 26.8 | 26.61 | 26.61 | 26.84 | 26.45 | 4.05M |
| December 22, 2025 | 26.59 | 26.8 | 26.8 | 27.03 | 26.47 | 5.13M |
| December 19, 2025 | 26.78 | 26.58 | 26.58 | 26.98 | 26.55 | 5.07M |
| December 18, 2025 | 26.63 | 26.71 | 26.71 | 26.92 | 26.61 | 3.31M |
| December 17, 2025 | 26.83 | 26.81 | 26.81 | 27.01 | 26.63 | 4.9M |
| December 16, 2025 | 27.3 | 26.85 | 26.85 | 27.66 | 26.75 | 7.25M |
| December 15, 2025 | 27.75 | 27.31 | 27.31 | 27.95 | 27.27 | 9.57M |
| December 12, 2025 | 27.88 | 27.77 | 27.77 | 28.2 | 27.41 | 23.41M |
| December 11, 2025 | 27.71 | 27.91 | 27.91 | 28.29 | 27.6 | 12.56M |
| December 10, 2025 | 27.41 | 27.71 | 27.71 | 27.83 | 27.15 | 12.15M |
| December 09, 2025 | 27.17 | 27.4 | 27.4 | 27.48 | 27.05 | 7.74M |
| December 08, 2025 | 27.33 | 27.22 | 27.22 | 27.5 | 26.88 | 6.59M |
| December 05, 2025 | 27.43 | 27.33 | 27.33 | 27.55 | 26.99 | 6.54M |
| December 04, 2025 | 27.5 | 27.4 | 27.4 | 27.7 | 27.26 | 6.86M |
| December 03, 2025 | 27.33 | 27.6 | 27.6 | 27.85 | 27.17 | 10.12M |
| December 02, 2025 | 27.17 | 27.33 | 27.33 | 27.58 | 26.87 | 11.13M |
| December 01, 2025 | 26.86 | 27.06 | 27.06 | 27.39 | 26.5 | 18.13M |
| November 28, 2025 | 26.35 | 26.26 | 26.26 | 26.4 | 26.01 | 6.57M |
| November 27, 2025 | 26.23 | 26.34 | 26.34 | 26.49 | 25.9 | 8.68M |
| November 26, 2025 | 26.36 | 26.25 | 26.25 | 26.65 | 25.78 | 10.36M |
| November 25, 2025 | 26.04 | 26.2 | 26.2 | 26.38 | 25.75 | 8.69M |
| November 24, 2025 | 26.13 | 25.88 | 25.88 | 26.34 | 25.78 | 7.44M |
| November 21, 2025 | 26.42 | 26 | 26 | 26.75 | 25.66 | 8.73M |
| November 20, 2025 | 26.78 | 26.51 | 26.51 | 26.94 | 26.45 | 6.56M |