26.20
-0.3(-1.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 26.42 | 26.2 | 26.2 | 26.74 | 25.93 | 3.98M |
| January 13, 2026 | 26.59 | 26.5 | 26.5 | 27.19 | 26.1 | 5.49M |
| January 12, 2026 | 26.9 | 26.58 | 26.58 | 26.9 | 26.42 | 4.15M |
| January 09, 2026 | 26.25 | 26.9 | 26.9 | 26.92 | 25.9 | 4.76M |
| January 08, 2026 | 26.1 | 26.4 | 26.4 | 26.77 | 26.04 | 4.66M |
| January 07, 2026 | 25.9 | 26.19 | 26.19 | 26.52 | 25.88 | 4.69M |
| January 06, 2026 | 25.72 | 25.84 | 25.84 | 26.1 | 25.6 | 3.49M |
| January 05, 2026 | 24.98 | 25.8 | 25.8 | 26.19 | 24.98 | 4.45M |
| December 31, 2025 | 25.06 | 24.77 | 24.77 | 25.35 | 24.74 | 2.16M |
| December 30, 2025 | 25.36 | 24.89 | 24.89 | 25.47 | 24.85 | 2.91M |
| December 29, 2025 | 25.81 | 25.44 | 25.44 | 26.01 | 25.3 | 4.18M |
| December 26, 2025 | 25.96 | 26.08 | 26.08 | 26.69 | 25.48 | 7.28M |
| December 25, 2025 | 25.28 | 26.08 | 26.08 | 26.7 | 25.15 | 7.69M |
| December 24, 2025 | 25.9 | 25.42 | 25.42 | 26.18 | 25.28 | 9.41M |
| December 23, 2025 | 24.59 | 26.5 | 26.5 | 27.06 | 24.27 | 14.03M |
| December 22, 2025 | 23.88 | 24.6 | 24.6 | 25.2 | 23.75 | 5.49M |
| December 19, 2025 | 23.57 | 23.79 | 23.79 | 23.85 | 23.42 | 908,380 |
| December 18, 2025 | 23.44 | 23.51 | 23.51 | 23.85 | 23.36 | 938,640 |
| December 17, 2025 | 23.12 | 23.49 | 23.49 | 23.62 | 22.61 | 1.51M |
| December 16, 2025 | 23.65 | 23.26 | 23.26 | 23.66 | 23.14 | 1.04M |
| December 15, 2025 | 23.75 | 23.69 | 23.69 | 23.99 | 23.61 | 664,740 |
| December 12, 2025 | 23.89 | 23.92 | 23.92 | 24.19 | 23.55 | 962,020 |
| December 11, 2025 | 24.08 | 23.7 | 23.7 | 24.08 | 23.7 | 786,120 |
| December 10, 2025 | 23.9 | 24.01 | 24.01 | 24.1 | 23.78 | 713,320 |
| December 09, 2025 | 24.01 | 23.95 | 23.95 | 24.28 | 23.77 | 822,520 |
| December 08, 2025 | 24 | 24.15 | 24.15 | 24.23 | 23.96 | 1.08M |
| December 05, 2025 | 23.58 | 24.02 | 24.02 | 24.06 | 23.4 | 1.36M |
| December 04, 2025 | 23.5 | 23.57 | 23.57 | 23.83 | 23.22 | 1.06M |
| December 03, 2025 | 23.67 | 23.5 | 23.5 | 23.76 | 23.35 | 969,940 |
| December 02, 2025 | 23.9 | 23.67 | 23.67 | 23.92 | 23.62 | 519,320 |
| December 01, 2025 | 23.64 | 23.94 | 23.94 | 23.99 | 23.52 | 1.08M |
| November 28, 2025 | 23.37 | 23.64 | 23.64 | 23.73 | 23.26 | 641,140 |
| November 27, 2025 | 23.2 | 23.45 | 23.45 | 23.62 | 23.2 | 598,341 |
| November 26, 2025 | 23.46 | 23.3 | 23.3 | 23.65 | 23.23 | 664,440 |
| November 25, 2025 | 23.29 | 23.54 | 23.54 | 23.76 | 23.24 | 1.07M |
| November 24, 2025 | 22.94 | 23.25 | 23.25 | 23.34 | 22.94 | 994,635 |
| November 21, 2025 | 23.45 | 22.85 | 22.85 | 23.79 | 22.82 | 1.87M |
| November 20, 2025 | 23.99 | 23.68 | 23.68 | 24.2 | 23.67 | 1.06M |
| November 19, 2025 | 24.51 | 23.77 | 23.77 | 24.6 | 23.68 | 2.21M |
| November 18, 2025 | 24.67 | 24.57 | 24.57 | 24.7 | 24.41 | 964,179 |
| November 17, 2025 | 24.63 | 24.76 | 24.76 | 24.77 | 24.51 | 1.3M |
| November 14, 2025 | 24.56 | 24.61 | 24.61 | 24.72 | 24.42 | 947,060 |
| November 13, 2025 | 24.5 | 24.65 | 24.65 | 24.8 | 24.36 | 1.13M |
| November 12, 2025 | 24.89 | 24.56 | 24.56 | 24.89 | 24.31 | 1.45M |
| November 11, 2025 | 24.79 | 24.77 | 24.77 | 24.84 | 24.65 | 1.23M |
| November 10, 2025 | 24.59 | 24.68 | 24.68 | 24.78 | 24.53 | 1.1M |
| November 07, 2025 | 24.61 | 24.51 | 24.51 | 24.63 | 24.46 | 1.2M |
| November 06, 2025 | 24.68 | 24.63 | 24.63 | 24.71 | 24.55 | 1.21M |
| November 05, 2025 | 24.33 | 24.62 | 24.62 | 24.7 | 24.26 | 1.15M |
| November 04, 2025 | 24.6 | 24.53 | 24.53 | 24.74 | 24.39 | 1.37M |
| November 03, 2025 | 24.5 | 24.72 | 24.72 | 24.75 | 24.38 | 1.43M |
| October 31, 2025 | 24.4 | 24.52 | 24.52 | 24.75 | 24.29 | 1.77M |
| October 30, 2025 | 25.81 | 24.48 | 24.48 | 25.89 | 24.43 | 6.33M |
| October 29, 2025 | 26.71 | 26.34 | 26.34 | 26.71 | 26.2 | 1.91M |
| October 28, 2025 | 26.9 | 26.71 | 26.71 | 27.09 | 26.58 | 1.56M |
| October 27, 2025 | 26.61 | 27.03 | 27.03 | 27.75 | 26.61 | 3.07M |
| October 24, 2025 | 26.04 | 26.45 | 26.45 | 26.47 | 25.85 | 1.44M |
| October 23, 2025 | 26.14 | 25.95 | 25.95 | 26.2 | 25.61 | 1.36M |
| October 22, 2025 | 26.4 | 26.07 | 26.07 | 26.42 | 26.03 | 1.47M |
| October 21, 2025 | 26.5 | 26.43 | 26.43 | 26.77 | 26.3 | 1.57M |