27.76
-0.75(-2.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 28.31 | 27.76 | 27.76 | 28.85 | 27.3 | 12.47M |
| January 13, 2026 | 29.59 | 28.51 | 28.51 | 29.61 | 28.3 | 9.61M |
| January 12, 2026 | 29.6 | 29.46 | 29.46 | 30.19 | 28 | 16.53M |
| January 09, 2026 | 29.15 | 29.94 | 29.94 | 30.28 | 28.75 | 17.06M |
| January 08, 2026 | 28.05 | 28.6 | 28.6 | 28.95 | 28 | 13.98M |
| January 07, 2026 | 29 | 27.96 | 27.96 | 29.1 | 27.72 | 20.28M |
| January 06, 2026 | 29.6 | 29.1 | 29.1 | 29.96 | 28.4 | 31.69M |
| January 05, 2026 | 26.66 | 28.94 | 28.94 | 28.94 | 26.32 | 30.1M |
| December 31, 2025 | 25.56 | 26.31 | 26.31 | 26.8 | 25.55 | 13.98M |
| December 30, 2025 | 25.62 | 25.47 | 25.47 | 25.75 | 25.12 | 7.07M |
| December 29, 2025 | 24.5 | 25.77 | 25.77 | 26 | 24.49 | 12.15M |
| December 26, 2025 | 24.82 | 24.6 | 24.6 | 25.33 | 24.53 | 4.26M |
| December 25, 2025 | 24.53 | 24.91 | 24.91 | 25.01 | 24.49 | 4.57M |
| December 24, 2025 | 24.1 | 24.66 | 24.66 | 24.96 | 23.89 | 6.14M |
| December 23, 2025 | 24.06 | 24.12 | 24.12 | 24.44 | 23.91 | 3.49M |
| December 22, 2025 | 24.55 | 24.15 | 24.15 | 24.59 | 24.08 | 6.13M |
| December 19, 2025 | 24.51 | 24.54 | 24.54 | 25 | 24.49 | 4.16M |
| December 18, 2025 | 24.48 | 24.43 | 24.43 | 24.72 | 24.32 | 3.6M |
| December 17, 2025 | 24.52 | 24.69 | 24.69 | 24.87 | 24.2 | 4.39M |
| December 16, 2025 | 25 | 24.78 | 24.78 | 25.34 | 24.61 | 5.85M |
| December 15, 2025 | 24.84 | 25.11 | 25.11 | 25.47 | 24.6 | 8.26M |
| December 12, 2025 | 23.91 | 24.82 | 24.82 | 25.11 | 23.84 | 10.48M |
| December 11, 2025 | 23.9 | 24.01 | 24.01 | 24.93 | 23.9 | 9.11M |
| December 10, 2025 | 23.8 | 23.66 | 23.66 | 23.95 | 23.46 | 4.23M |
| December 09, 2025 | 24 | 23.8 | 23.8 | 24.36 | 23.74 | 4.16M |
| December 08, 2025 | 24.18 | 24.09 | 24.09 | 24.56 | 23.9 | 6.06M |
| December 05, 2025 | 24.1 | 24.39 | 24.39 | 24.66 | 23.88 | 6.87M |
| December 04, 2025 | 24.15 | 23.83 | 23.83 | 24.27 | 23.81 | 2.49M |
| December 03, 2025 | 24.04 | 24.1 | 24.1 | 24.44 | 23.9 | 3.99M |
| December 02, 2025 | 23.86 | 24.03 | 24.03 | 24.45 | 23.75 | 4.31M |
| December 01, 2025 | 24.04 | 23.91 | 23.91 | 24.09 | 23.64 | 3.92M |
| November 28, 2025 | 22.68 | 23.9 | 23.9 | 24.07 | 22.63 | 9.26M |
| November 27, 2025 | 22.37 | 22.8 | 22.8 | 23.3 | 22.33 | 5.22M |
| November 26, 2025 | 22.61 | 22.35 | 22.35 | 22.61 | 22.3 | 3.49M |
| November 25, 2025 | 22.7 | 22.5 | 22.5 | 22.89 | 22.42 | 4.6M |
| November 24, 2025 | 22.51 | 22.59 | 22.59 | 22.8 | 22.32 | 3.46M |
| November 21, 2025 | 23.3 | 22.31 | 22.31 | 23.34 | 22.27 | 6.36M |
| November 20, 2025 | 23.94 | 23.4 | 23.4 | 24.08 | 23.35 | 4.91M |
| November 19, 2025 | 24.42 | 23.86 | 23.86 | 24.45 | 23.77 | 5.76M |
| November 18, 2025 | 24.79 | 24.58 | 24.58 | 25.1 | 24.46 | 4.86M |
| November 17, 2025 | 24.97 | 24.94 | 24.94 | 25.04 | 24.63 | 4.37M |
| November 14, 2025 | 24.75 | 24.79 | 24.79 | 25.1 | 24.63 | 4.65M |
| November 13, 2025 | 24.99 | 24.87 | 24.87 | 25.07 | 24.62 | 4.14M |
| November 12, 2025 | 25.08 | 24.85 | 24.85 | 25.32 | 24.54 | 5.87M |
| November 11, 2025 | 25.54 | 25.34 | 25.34 | 25.89 | 25.28 | 6.03M |
| November 10, 2025 | 25.6 | 25.43 | 25.43 | 25.77 | 24.96 | 7.22M |
| November 07, 2025 | 26.4 | 25.59 | 25.59 | 26.41 | 25.57 | 10.04M |
| November 06, 2025 | 24.96 | 26.41 | 26.41 | 26.96 | 24.96 | 19.58M |
| November 05, 2025 | 24.12 | 24.86 | 24.86 | 25.08 | 24.11 | 7.55M |
| November 04, 2025 | 24.6 | 24.39 | 24.39 | 24.72 | 24.19 | 5.14M |
| November 03, 2025 | 24.15 | 24.54 | 24.54 | 24.65 | 24.02 | 5.32M |
| October 31, 2025 | 23.88 | 24.28 | 24.28 | 24.68 | 23.88 | 8.3M |
| October 30, 2025 | 24 | 23.86 | 23.86 | 24.12 | 23.76 | 4.57M |
| October 29, 2025 | 23.93 | 24.1 | 24.1 | 24.25 | 23.87 | 4.32M |
| October 28, 2025 | 24.31 | 24.07 | 24.07 | 24.31 | 23.95 | 4.27M |
| October 27, 2025 | 24.48 | 24.27 | 24.27 | 24.58 | 24.1 | 5.22M |
| October 24, 2025 | 24.05 | 24.35 | 24.35 | 24.49 | 24.05 | 5.3M |
| October 23, 2025 | 24.07 | 24.12 | 24.12 | 24.16 | 23.52 | 4.88M |
| October 22, 2025 | 24.09 | 24.15 | 24.15 | 24.5 | 23.81 | 4.85M |
| October 21, 2025 | 24.35 | 24.09 | 24.09 | 24.35 | 23.92 | 5.16M |