27.52
-0.28(-1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 27.72 | 27.52 | 27.52 | 28.56 | 27.09 | 22.54M |
| January 13, 2026 | 27.58 | 27.8 | 27.8 | 28.55 | 27.41 | 22.24M |
| January 12, 2026 | 27.13 | 27.6 | 27.6 | 27.85 | 26.83 | 15.85M |
| January 09, 2026 | 26.76 | 27.13 | 27.13 | 27.18 | 26.7 | 9.84M |
| January 08, 2026 | 26.67 | 26.79 | 26.79 | 27.12 | 26.61 | 8.54M |
| January 07, 2026 | 26.6 | 26.74 | 26.74 | 27.54 | 26.6 | 10.27M |
| January 06, 2026 | 26.55 | 26.57 | 26.57 | 27.23 | 26.44 | 12.09M |
| January 05, 2026 | 24.99 | 26.74 | 26.74 | 26.98 | 24.92 | 18.84M |
| December 31, 2025 | 25.44 | 25.2 | 25.2 | 25.67 | 25.13 | 6.8M |
| December 30, 2025 | 25.21 | 25.5 | 25.5 | 26.1 | 25.21 | 8.48M |
| December 29, 2025 | 25.39 | 25.21 | 25.21 | 25.56 | 25.16 | 5.83M |
| December 26, 2025 | 25.6 | 25.5 | 25.5 | 25.86 | 25.49 | 6.36M |
| December 25, 2025 | 25.5 | 25.72 | 25.72 | 25.82 | 25.31 | 6.33M |
| December 24, 2025 | 25.4 | 25.46 | 25.46 | 25.49 | 25.18 | 5.23M |
| December 23, 2025 | 25.7 | 25.34 | 25.34 | 25.7 | 25.06 | 9.36M |
| December 22, 2025 | 25.9 | 25.76 | 25.76 | 26.06 | 25.57 | 6.58M |
| December 19, 2025 | 25.79 | 25.9 | 25.9 | 26.33 | 25.62 | 7.35M |
| December 18, 2025 | 25.67 | 25.6 | 25.6 | 26.01 | 25.6 | 6.78M |
| December 17, 2025 | 25.68 | 25.81 | 25.81 | 26.01 | 25.38 | 6.78M |
| December 16, 2025 | 26.29 | 25.7 | 25.7 | 26.51 | 25.59 | 7.3M |
| December 15, 2025 | 26.4 | 26.15 | 26.15 | 26.55 | 26.1 | 6.25M |
| December 12, 2025 | 26.6 | 26.44 | 26.44 | 26.68 | 26.35 | 6.92M |
| December 11, 2025 | 27.07 | 26.6 | 26.6 | 27.16 | 26.56 | 6.5M |
| December 10, 2025 | 27.13 | 26.85 | 26.85 | 27.24 | 26.76 | 6.7M |
| December 09, 2025 | 27.82 | 27.08 | 27.08 | 27.98 | 27.01 | 10.28M |
| December 08, 2025 | 28.9 | 27.83 | 27.83 | 29.37 | 27 | 17.22M |
| December 05, 2025 | 28.57 | 28.76 | 28.76 | 28.82 | 28.36 | 9.85M |
| December 04, 2025 | 27.81 | 28.78 | 28.78 | 29.06 | 27.61 | 15.98M |
| December 03, 2025 | 28.21 | 27.81 | 27.81 | 28.52 | 27.75 | 7.64M |
| December 02, 2025 | 28.43 | 28.39 | 28.39 | 28.66 | 28.02 | 7.81M |
| December 01, 2025 | 28.43 | 28.7 | 28.7 | 29.07 | 28.26 | 11.76M |
| November 28, 2025 | 28.83 | 28.41 | 28.41 | 28.85 | 27.72 | 13.48M |
| November 27, 2025 | 28.83 | 28.48 | 28.48 | 29.28 | 28.46 | 13.29M |
| November 26, 2025 | 28.87 | 28.49 | 28.49 | 29.05 | 28.37 | 16.56M |
| November 25, 2025 | 28.51 | 28.67 | 28.67 | 28.92 | 28.3 | 23.95M |
| November 24, 2025 | 26.01 | 28.23 | 28.23 | 28.23 | 26.01 | 16.91M |
| November 21, 2025 | 26.2 | 25.66 | 25.66 | 26.84 | 25.45 | 12.64M |
| November 20, 2025 | 26.78 | 26.52 | 26.52 | 27.05 | 26.3 | 8.25M |
| November 19, 2025 | 27.45 | 26.85 | 26.85 | 27.67 | 26.55 | 12.13M |
| November 18, 2025 | 27.4 | 27.43 | 27.43 | 28.31 | 27.25 | 14.52M |
| November 17, 2025 | 28.38 | 27.58 | 27.58 | 28.61 | 27.52 | 19.07M |
| November 14, 2025 | 28.11 | 28.66 | 28.66 | 29.54 | 28.11 | 27.43M |
| November 13, 2025 | 29.27 | 28.27 | 28.27 | 29.27 | 28.15 | 32.14M |
| November 12, 2025 | 26.18 | 28.61 | 28.61 | 28.61 | 26.17 | 31.14M |
| November 11, 2025 | 26.51 | 26.01 | 26.01 | 26.6 | 25.86 | 22.32M |
| November 10, 2025 | 24.9 | 26.78 | 26.78 | 27.06 | 24.9 | 35.61M |
| November 07, 2025 | 24.78 | 24.6 | 24.6 | 24.8 | 24.48 | 4.07M |
| November 06, 2025 | 24.72 | 24.72 | 24.72 | 24.79 | 24.47 | 4.97M |
| November 05, 2025 | 24.65 | 24.77 | 24.77 | 25.16 | 24.58 | 6.11M |
| November 04, 2025 | 25.51 | 24.86 | 24.86 | 25.51 | 24.75 | 8.39M |
| November 03, 2025 | 26.5 | 25.48 | 25.48 | 26.5 | 25.05 | 17.02M |
| October 31, 2025 | 24.51 | 24.66 | 24.66 | 24.8 | 24.39 | 7.7M |
| October 30, 2025 | 24.03 | 24.39 | 24.39 | 24.6 | 23.9 | 10.63M |
| October 29, 2025 | 23.7 | 23.82 | 23.82 | 23.89 | 23.44 | 4.9M |
| October 28, 2025 | 23.88 | 23.8 | 23.8 | 24.04 | 23.59 | 5.03M |
| October 27, 2025 | 23.7 | 23.98 | 23.98 | 24.17 | 23.6 | 6.47M |
| October 24, 2025 | 23.46 | 23.54 | 23.54 | 23.83 | 23.45 | 4.4M |
| October 23, 2025 | 23.84 | 23.55 | 23.55 | 23.84 | 23.15 | 6.76M |
| October 22, 2025 | 24.02 | 23.85 | 23.85 | 24.26 | 23.79 | 4.42M |
| October 21, 2025 | 23.96 | 24.11 | 24.11 | 24.27 | 23.91 | 4.09M |