27.74
-0.38(-1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 27.7 | 27.74 | 27.74 | 28.55 | 27.61 | 37.08M |
| February 12, 2026 | 27.99 | 28.12 | 28.12 | 28.54 | 27.4 | 56.29M |
| February 11, 2026 | 27.45 | 27.81 | 27.81 | 29.33 | 27.3 | 68.63M |
| February 10, 2026 | 26.38 | 27.24 | 27.24 | 28.14 | 26.37 | 47.91M |
| February 09, 2026 | 26.2 | 26.26 | 26.26 | 26.45 | 25.65 | 30.96M |
| February 06, 2026 | 25.5 | 25.48 | 25.48 | 26.1 | 24.88 | 37.76M |
| February 05, 2026 | 26.7 | 25.7 | 25.7 | 27.02 | 25.42 | 38.99M |
| February 04, 2026 | 27.6 | 27.03 | 27.03 | 27.9 | 26.01 | 52.93M |
| February 03, 2026 | 26.93 | 27.9 | 27.9 | 28.19 | 26.18 | 60.99M |
| February 02, 2026 | 29 | 26.5 | 26.5 | 29.2 | 26.5 | 72.33M |
| January 30, 2026 | 25.85 | 28.42 | 28.42 | 28.42 | 25.8 | 87.96M |
| January 29, 2026 | 25.19 | 25.84 | 25.84 | 26.63 | 25 | 57.76M |
| January 28, 2026 | 25.3 | 25.9 | 25.9 | 26.78 | 24.79 | 112.93M |
| January 27, 2026 | 26.46 | 26.88 | 26.88 | 27.1 | 25.36 | 51.1M |
| January 26, 2026 | 26.53 | 26.72 | 26.72 | 27.12 | 26.12 | 49.64M |
| January 23, 2026 | 27.55 | 26.81 | 26.81 | 27.7 | 26.72 | 47.99M |
| January 22, 2026 | 27.65 | 27.55 | 27.55 | 28.15 | 26.98 | 45.26M |
| January 21, 2026 | 26.38 | 27.4 | 27.4 | 27.45 | 26.37 | 56.31M |
| January 20, 2026 | 28.89 | 26.69 | 26.69 | 29.12 | 25.74 | 102.37M |
| January 19, 2026 | 28 | 28.6 | 28.6 | 29.55 | 28 | 69.9M |
| January 16, 2026 | 29.7 | 28.05 | 28.05 | 29.83 | 27.34 | 97.05M |
| January 15, 2026 | 26.12 | 28.71 | 28.71 | 28.71 | 26.12 | 142.56M |
| January 14, 2026 | 26 | 26.1 | 26.1 | 26.8 | 25.8 | 55.04M |
| January 13, 2026 | 27.04 | 26.02 | 26.02 | 27.49 | 25.9 | 66.73M |
| January 12, 2026 | 27.1 | 27.4 | 27.4 | 27.73 | 26.6 | 74.21M |
| January 09, 2026 | 27.1 | 27.55 | 27.55 | 27.73 | 26.15 | 69.77M |
| January 08, 2026 | 27.63 | 27.1 | 27.1 | 28.25 | 26.94 | 66.13M |
| January 07, 2026 | 26.75 | 27.56 | 27.46 | 27.93 | 26.44 | 88.66M |
| January 06, 2026 | 27.6 | 26.79 | 26.69 | 27.87 | 26.39 | 92.31M |
| January 05, 2026 | 27.39 | 27.58 | 27.58 | 27.98 | 26.96 | 79.97M |
| December 31, 2025 | 27.27 | 27.09 | 27.09 | 28.13 | 27.01 | 81.29M |
| December 30, 2025 | 27.79 | 27.09 | 27.09 | 28.06 | 26.95 | 86.49M |
| December 29, 2025 | 28.2 | 27.77 | 27.77 | 28.35 | 27.21 | 84.26M |
| December 26, 2025 | 29.66 | 28.26 | 28.26 | 29.99 | 27.46 | 133.54M |
| December 25, 2025 | 29 | 29.46 | 29.46 | 29.72 | 28.44 | 128.99M |
| December 24, 2025 | 28 | 29.03 | 29.03 | 29.29 | 27.44 | 211.01M |
| December 23, 2025 | 24.89 | 26.63 | 26.63 | 26.63 | 24.82 | 69.91M |
| December 22, 2025 | 22.09 | 24.21 | 24.21 | 24.22 | 22.08 | 117.18M |
| December 19, 2025 | 22.88 | 22.02 | 22.02 | 23 | 21.91 | 74.12M |
| December 18, 2025 | 22.75 | 22.49 | 22.49 | 23.66 | 22.49 | 93.22M |
| December 17, 2025 | 21.07 | 22.95 | 22.95 | 23.1 | 20.8 | 119.82M |
| December 16, 2025 | 21.43 | 21.07 | 21.07 | 21.88 | 20.71 | 90.13M |
| December 15, 2025 | 19.55 | 21.84 | 21.84 | 21.84 | 19.16 | 93.27M |
| December 12, 2025 | 19.9 | 19.85 | 19.85 | 20.27 | 19.2 | 52.11M |
| December 11, 2025 | 20.27 | 19.99 | 19.99 | 20.94 | 19.97 | 55.51M |
| December 10, 2025 | 20.51 | 20.21 | 20.21 | 20.87 | 19.9 | 55.43M |
| December 09, 2025 | 20.75 | 20.84 | 20.84 | 21.2 | 20.51 | 60.52M |
| December 08, 2025 | 19.7 | 20.76 | 20.76 | 21.1 | 19.54 | 75.56M |
| December 05, 2025 | 19.88 | 19.73 | 19.73 | 20.42 | 19.61 | 53.08M |
| December 04, 2025 | 20.3 | 19.94 | 19.94 | 20.58 | 19.8 | 42.16M |
| December 03, 2025 | 19.89 | 20.34 | 20.34 | 21.08 | 19.74 | 73.01M |
| December 02, 2025 | 19.91 | 19.78 | 19.78 | 20.24 | 19.66 | 49.17M |
| December 01, 2025 | 20.34 | 20.14 | 20.14 | 20.59 | 19.87 | 68.78M |
| November 28, 2025 | 20.18 | 20.34 | 20.34 | 20.58 | 19.8 | 76.56M |
| November 27, 2025 | 19.55 | 20 | 20 | 20.8 | 19.42 | 92.6M |
| November 26, 2025 | 18.9 | 19.54 | 19.54 | 20.42 | 18.64 | 110.94M |
| November 25, 2025 | 18.7 | 19.3 | 19.3 | 19.69 | 18.44 | 122.02M |
| November 24, 2025 | 17.7 | 18.05 | 18.05 | 18.65 | 17.12 | 83.56M |
| November 21, 2025 | 17.8 | 17.3 | 17.3 | 18.47 | 17.3 | 100.34M |
| November 20, 2025 | 17.6 | 18.46 | 18.46 | 18.46 | 17.6 | 105.27M |