27.08
-0.43(-1.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 27.4 | 27.08 | 27.08 | 27.72 | 26.8 | 5.85M |
| January 13, 2026 | 28.09 | 27.51 | 27.51 | 28.15 | 27.4 | 4.19M |
| January 12, 2026 | 27.93 | 27.93 | 27.93 | 28.1 | 27.46 | 6.26M |
| January 09, 2026 | 26.75 | 27.69 | 27.69 | 28.01 | 26.75 | 8.37M |
| January 08, 2026 | 26.5 | 26.65 | 26.65 | 26.93 | 26.4 | 3.22M |
| January 07, 2026 | 26.92 | 26.49 | 26.49 | 26.97 | 26.36 | 4M |
| January 06, 2026 | 27.32 | 26.9 | 26.9 | 27.54 | 26.65 | 5.95M |
| January 05, 2026 | 25.76 | 27.4 | 27.4 | 27.87 | 25.6 | 10.54M |
| December 31, 2025 | 26.16 | 25.79 | 25.79 | 26.16 | 25.4 | 3.34M |
| December 30, 2025 | 25.41 | 25.98 | 25.98 | 26.2 | 25.32 | 4.07M |
| December 29, 2025 | 25.78 | 25.53 | 25.53 | 25.78 | 25.46 | 2.54M |
| December 26, 2025 | 26.06 | 25.7 | 25.7 | 26.25 | 25.58 | 4.02M |
| December 25, 2025 | 25.27 | 26.1 | 26.1 | 26.21 | 25.12 | 4.84M |
| December 24, 2025 | 24.89 | 25.22 | 25.22 | 25.46 | 24.89 | 2.93M |
| December 23, 2025 | 25.55 | 25.09 | 25.09 | 25.72 | 25.02 | 2.79M |
| December 22, 2025 | 25.23 | 25.63 | 25.63 | 25.97 | 25.22 | 3.44M |
| December 19, 2025 | 25.86 | 25.21 | 25.21 | 25.9 | 25.15 | 3.28M |
| December 18, 2025 | 25 | 25.06 | 25.06 | 25.53 | 24.87 | 2.41M |
| December 17, 2025 | 25 | 25.35 | 25.35 | 25.43 | 24.73 | 3.8M |
| December 16, 2025 | 25.81 | 25.1 | 25.1 | 25.91 | 25.02 | 3.62M |
| December 15, 2025 | 26.17 | 25.95 | 25.95 | 26.42 | 25.72 | 5.55M |
| December 12, 2025 | 28.5 | 26.15 | 26.15 | 29.5 | 26.04 | 11.16M |
| December 11, 2025 | 27.79 | 27.44 | 27.44 | 28.04 | 27.36 | 4.78M |
| December 10, 2025 | 26.82 | 27.9 | 27.9 | 27.96 | 26.63 | 6.19M |
| December 09, 2025 | 27 | 26.93 | 26.93 | 27.43 | 26.93 | 3.66M |
| December 08, 2025 | 26.6 | 27.09 | 27.09 | 27.41 | 26.41 | 6.13M |
| December 05, 2025 | 25 | 26.29 | 26.29 | 26.6 | 24.81 | 5.97M |
| December 04, 2025 | 25.08 | 25.08 | 25.08 | 25.43 | 24.72 | 2.13M |
| December 03, 2025 | 25.22 | 24.98 | 24.98 | 25.26 | 24.92 | 1.38M |
| December 02, 2025 | 25.6 | 25.12 | 25.12 | 25.6 | 25.11 | 1.73M |
| December 01, 2025 | 25.5 | 25.52 | 25.52 | 25.65 | 25.4 | 1.7M |
| November 28, 2025 | 25.31 | 25.44 | 25.44 | 25.45 | 25.03 | 1.83M |
| November 27, 2025 | 25.18 | 25.32 | 25.32 | 25.86 | 25.15 | 2.86M |
| November 26, 2025 | 25.31 | 25.08 | 25.08 | 25.47 | 25.05 | 2.13M |
| November 25, 2025 | 24.75 | 25.3 | 25.3 | 25.6 | 24.75 | 3.65M |
| November 24, 2025 | 24.43 | 24.69 | 24.69 | 24.8 | 24.21 | 2.94M |
| November 21, 2025 | 25.2 | 24.42 | 24.42 | 25.4 | 24.38 | 4.04M |
| November 20, 2025 | 26.1 | 25.47 | 25.47 | 26.3 | 25.45 | 3.47M |
| November 19, 2025 | 27.08 | 26.11 | 26.11 | 27.16 | 25.9 | 4.64M |
| November 18, 2025 | 27.8 | 27.08 | 27.08 | 27.8 | 27.01 | 3.78M |
| November 17, 2025 | 27.72 | 27.8 | 27.8 | 27.8 | 27.24 | 3.57M |
| November 14, 2025 | 27.7 | 27.66 | 27.66 | 27.92 | 27.61 | 3.45M |
| November 13, 2025 | 28.08 | 27.98 | 27.98 | 28.08 | 27.5 | 5.18M |
| November 12, 2025 | 29.65 | 28.02 | 28.02 | 29.67 | 27.95 | 8.76M |
| November 11, 2025 | 29.84 | 29.64 | 29.64 | 30.07 | 29.35 | 7.71M |
| November 10, 2025 | 30.27 | 29.86 | 29.86 | 30.32 | 29.41 | 10.65M |
| November 07, 2025 | 30.6 | 30.24 | 30.24 | 31.5 | 30.2 | 21.08M |
| November 06, 2025 | 27.72 | 30.42 | 30.42 | 30.42 | 27.65 | 10.42M |
| November 05, 2025 | 27.2 | 27.65 | 27.65 | 27.67 | 27 | 2.4M |
| November 04, 2025 | 28.1 | 27.49 | 27.49 | 28.11 | 27.21 | 3.48M |
| November 03, 2025 | 28.34 | 28.02 | 28.02 | 28.35 | 27.71 | 2.44M |
| October 31, 2025 | 28.01 | 28.17 | 28.17 | 28.47 | 27.84 | 2.93M |
| October 30, 2025 | 28.8 | 27.81 | 27.81 | 28.8 | 27.81 | 5.47M |
| October 29, 2025 | 29.49 | 28.88 | 28.88 | 29.5 | 28.66 | 4.3M |
| October 28, 2025 | 29.62 | 29.49 | 29.49 | 30 | 29.4 | 3.47M |
| October 27, 2025 | 29.3 | 29.61 | 29.61 | 30.24 | 29.3 | 4.29M |
| October 24, 2025 | 29.21 | 29.37 | 29.37 | 30.09 | 29 | 4.25M |
| October 23, 2025 | 29.5 | 29.1 | 29.1 | 29.85 | 28.75 | 4.03M |
| October 22, 2025 | 29.8 | 29.52 | 29.52 | 29.94 | 29.4 | 3.93M |
| October 21, 2025 | 29.92 | 29.82 | 29.82 | 29.92 | 29.35 | 4.25M |