27.80
+1.09(+4.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 26.98 | 27.8 | 27.8 | 27.99 | 26.7 | 5.32M |
| January 13, 2026 | 26.61 | 26.71 | 26.71 | 27.32 | 26 | 4.36M |
| January 12, 2026 | 26.4 | 26.57 | 26.57 | 26.8 | 26.21 | 4.02M |
| January 09, 2026 | 27.75 | 26.46 | 26.46 | 27.75 | 26 | 3.87M |
| January 08, 2026 | 25.34 | 26.47 | 26.47 | 26.98 | 25.06 | 4.34M |
| January 07, 2026 | 25.45 | 25.42 | 25.42 | 26.05 | 25.15 | 3.18M |
| January 06, 2026 | 25.21 | 25.42 | 25.42 | 25.69 | 24.8 | 2.76M |
| January 05, 2026 | 25.5 | 25.42 | 25.42 | 25.75 | 25.07 | 2.69M |
| December 31, 2025 | 25.63 | 25.71 | 25.71 | 25.93 | 25.04 | 2.62M |
| December 30, 2025 | 25 | 25.71 | 25.71 | 26.58 | 24.79 | 4.6M |
| December 29, 2025 | 25.59 | 25 | 25 | 25.79 | 24.97 | 3.7M |
| December 26, 2025 | 26.03 | 25.75 | 25.75 | 26.35 | 25.35 | 4.72M |
| December 25, 2025 | 24.25 | 26.35 | 26.35 | 26.98 | 24.13 | 8.48M |
| December 24, 2025 | 24.25 | 25.3 | 25.3 | 25.69 | 23.5 | 9.61M |
| December 23, 2025 | 22.64 | 23.5 | 23.5 | 23.5 | 22.31 | 2.46M |
| December 22, 2025 | 23.16 | 22.57 | 22.57 | 23.44 | 22.35 | 3.37M |
| December 19, 2025 | 22.56 | 23.3 | 23.3 | 23.5 | 22.56 | 2.61M |
| December 18, 2025 | 22.51 | 22.56 | 22.56 | 23.33 | 22.51 | 2.17M |
| December 17, 2025 | 22.61 | 22.71 | 22.71 | 22.89 | 22.23 | 1.99M |
| December 16, 2025 | 22.27 | 22.84 | 22.84 | 23.8 | 22.07 | 4.74M |
| December 15, 2025 | 22.29 | 21.95 | 21.95 | 22.39 | 21.93 | 2.05M |
| December 12, 2025 | 23.27 | 22.51 | 22.51 | 23.32 | 22.32 | 1.99M |
| December 11, 2025 | 23.62 | 22.64 | 22.64 | 23.87 | 22.55 | 3.15M |
| December 10, 2025 | 23.47 | 23.62 | 23.62 | 23.93 | 23.46 | 1.75M |
| December 09, 2025 | 23.33 | 23.71 | 23.71 | 24.23 | 22.95 | 4.3M |
| December 08, 2025 | 23.18 | 23.33 | 23.33 | 23.73 | 22.8 | 2.95M |
| December 05, 2025 | 24.5 | 23.22 | 23.22 | 24.5 | 22.3 | 5.06M |
| December 04, 2025 | 23.18 | 24.17 | 24.17 | 25.42 | 22.9 | 6.68M |
| December 03, 2025 | 22.77 | 23.12 | 23.12 | 23.29 | 22.07 | 1.51M |
| December 02, 2025 | 23.24 | 22.74 | 22.74 | 23.24 | 22.62 | 1.52M |
| December 01, 2025 | 23.81 | 23.34 | 23.34 | 23.86 | 22.89 | 2.34M |
| November 28, 2025 | 23.5 | 23.82 | 23.82 | 24.1 | 23.5 | 2M |
| November 27, 2025 | 23.78 | 23.74 | 23.74 | 24.13 | 23.6 | 1.75M |
| November 26, 2025 | 23.51 | 23.65 | 23.65 | 23.8 | 23 | 1.96M |
| November 25, 2025 | 22.84 | 23.39 | 23.39 | 24.19 | 22.84 | 3.53M |
| November 24, 2025 | 21.68 | 22.63 | 22.62 | 23.5 | 21.68 | 3.04M |
| November 21, 2025 | 22.38 | 21.69 | 21.69 | 23.07 | 21.67 | 2.61M |
| November 20, 2025 | 23.24 | 22.38 | 22.38 | 23.24 | 21.92 | 1.75M |
| November 19, 2025 | 23.09 | 22.99 | 22.99 | 23.4 | 22.7 | 1.3M |
| November 18, 2025 | 23.11 | 23.08 | 23.08 | 23.6 | 22.84 | 1.77M |
| November 17, 2025 | 23.1 | 23.27 | 23.27 | 24.53 | 23.09 | 2.43M |
| November 14, 2025 | 23.65 | 23.1 | 23.1 | 23.79 | 23.05 | 2.18M |
| November 13, 2025 | 24.08 | 23.71 | 23.71 | 24.08 | 23.6 | 1.4M |
| November 12, 2025 | 24.15 | 24.04 | 24.04 | 24.23 | 23.5 | 1.57M |
| November 11, 2025 | 23.8 | 23.97 | 23.97 | 24.3 | 23.7 | 1.8M |
| November 10, 2025 | 24.29 | 24.01 | 24.01 | 24.77 | 23.74 | 1.93M |
| November 07, 2025 | 24.66 | 24.3 | 24.3 | 24.84 | 24.25 | 2.28M |
| November 06, 2025 | 24.76 | 24.86 | 24.86 | 25.42 | 24.35 | 3.18M |
| November 05, 2025 | 23.9 | 24.76 | 24.76 | 25.48 | 23.84 | 4.78M |
| November 04, 2025 | 24.49 | 24 | 24 | 24.68 | 23.9 | 3.05M |
| November 03, 2025 | 25.48 | 24.64 | 24.64 | 25.52 | 24.33 | 4.92M |
| October 31, 2025 | 23.61 | 25.52 | 25.52 | 25.52 | 23.2 | 4.96M |
| October 30, 2025 | 23.42 | 23.2 | 23.2 | 23.54 | 23.12 | 1.68M |
| October 29, 2025 | 24.03 | 23.4 | 23.4 | 24.12 | 23.2 | 2.22M |
| October 28, 2025 | 24.05 | 23.88 | 23.88 | 24.23 | 23.58 | 2.39M |
| October 27, 2025 | 24.65 | 24.05 | 24.05 | 24.89 | 23.77 | 2.97M |
| October 24, 2025 | 24.35 | 24.55 | 24.55 | 25.08 | 24.3 | 2.04M |
| October 23, 2025 | 25.51 | 24.17 | 24.17 | 25.55 | 23.7 | 3.98M |
| October 22, 2025 | 25.52 | 25.44 | 25.44 | 25.88 | 25 | 3.66M |
| October 21, 2025 | 25.1 | 25.18 | 25.18 | 25.68 | 24.6 | 5.4M |