27.27
+0.11(+0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 27.1 | 27.27 | 27.27 | 27.89 | 26.83 | 7.02M |
| January 13, 2026 | 27.55 | 27.16 | 27.16 | 28 | 26.54 | 8.67M |
| January 12, 2026 | 28.23 | 27.5 | 27.5 | 28.33 | 27.44 | 8.73M |
| January 09, 2026 | 27.15 | 28.14 | 28.14 | 28.3 | 27.15 | 6.19M |
| January 08, 2026 | 28.24 | 27.43 | 27.43 | 28.24 | 27.24 | 6.69M |
| January 07, 2026 | 27.97 | 28.24 | 28.24 | 28.72 | 27.71 | 7.75M |
| January 06, 2026 | 27.22 | 27.91 | 27.91 | 28.33 | 27.08 | 8.19M |
| January 05, 2026 | 27.29 | 27.4 | 27.4 | 28.5 | 27.19 | 6.44M |
| December 31, 2025 | 27.2 | 27.3 | 27.3 | 27.55 | 26.6 | 6.15M |
| December 30, 2025 | 27.27 | 27.59 | 27.59 | 28.18 | 27 | 11.33M |
| December 29, 2025 | 25.53 | 27.14 | 27.14 | 27.76 | 25.53 | 13.92M |
| December 26, 2025 | 25.8 | 25.5 | 25.5 | 26.24 | 25.37 | 5.75M |
| December 25, 2025 | 25.3 | 25.79 | 25.79 | 25.87 | 24.8 | 5.4M |
| December 24, 2025 | 25 | 25.23 | 25.23 | 25.45 | 24.72 | 3.62M |
| December 23, 2025 | 25.32 | 25.07 | 25.07 | 25.52 | 24.88 | 3.99M |
| December 22, 2025 | 25.89 | 25.46 | 25.46 | 26.15 | 25.31 | 5.74M |
| December 19, 2025 | 25.71 | 26.04 | 26.04 | 26.23 | 25.57 | 6.26M |
| December 18, 2025 | 25.2 | 25.83 | 25.83 | 27 | 25.2 | 12.24M |
| December 17, 2025 | 25.12 | 24.81 | 24.81 | 25.13 | 24.12 | 4.74M |
| December 16, 2025 | 26.5 | 25.11 | 25.11 | 26.53 | 25.01 | 5.41M |
| December 15, 2025 | 25.85 | 26.22 | 26.22 | 26.44 | 25.45 | 5.59M |
| December 12, 2025 | 25.72 | 25.85 | 25.85 | 26.5 | 25.42 | 5.03M |
| December 11, 2025 | 26.2 | 25.73 | 25.73 | 26.33 | 25.33 | 6.09M |
| December 10, 2025 | 25.87 | 26.18 | 26.18 | 26.52 | 25.83 | 5.83M |
| December 09, 2025 | 25.41 | 26 | 26 | 26.59 | 25.41 | 10.2M |
| December 08, 2025 | 25.4 | 25.4 | 25.4 | 25.77 | 25.2 | 5.16M |
| December 05, 2025 | 25.39 | 25.3 | 25.3 | 25.39 | 24.73 | 3.86M |
| December 04, 2025 | 25.3 | 25.11 | 25.11 | 25.49 | 24.85 | 5.33M |
| December 03, 2025 | 25.3 | 25.53 | 25.53 | 25.75 | 25.15 | 5.96M |
| December 02, 2025 | 25.11 | 25.28 | 25.28 | 25.38 | 24.97 | 4.21M |
| December 01, 2025 | 25.05 | 25.23 | 25.23 | 25.49 | 24.85 | 5.72M |
| November 28, 2025 | 25.1 | 25.05 | 25.05 | 25.35 | 24.68 | 9.62M |
| November 27, 2025 | 23.43 | 24.83 | 24.83 | 24.84 | 23.39 | 6.38M |
| November 26, 2025 | 23.83 | 23.42 | 23.42 | 24 | 23.4 | 2.09M |
| November 25, 2025 | 23.37 | 23.87 | 23.87 | 24.3 | 23.37 | 3.89M |
| November 24, 2025 | 22.87 | 23.41 | 23.41 | 23.47 | 22.7 | 2.73M |
| November 21, 2025 | 23.6 | 22.78 | 22.78 | 23.8 | 22.66 | 4.11M |
| November 20, 2025 | 24.35 | 23.67 | 23.67 | 24.65 | 23.56 | 3.63M |
| November 19, 2025 | 24.39 | 24.31 | 24.31 | 24.6 | 24.1 | 3.2M |
| November 18, 2025 | 24.45 | 24.43 | 24.43 | 24.72 | 24.26 | 3.06M |
| November 17, 2025 | 25.06 | 24.56 | 24.56 | 25.07 | 24.45 | 4.1M |
| November 14, 2025 | 25.7 | 25.06 | 25.06 | 25.72 | 24.93 | 5.76M |
| November 13, 2025 | 25.01 | 25.65 | 25.65 | 25.8 | 24.8 | 10.75M |
| November 12, 2025 | 24.28 | 24.92 | 24.92 | 25.13 | 24.28 | 6.9M |
| November 11, 2025 | 24.68 | 24.46 | 24.46 | 25 | 24.38 | 7.6M |
| November 10, 2025 | 23.28 | 24.65 | 24.65 | 24.65 | 23.2 | 10.31M |
| November 07, 2025 | 23.48 | 23.28 | 23.28 | 23.69 | 23.22 | 2.19M |
| November 06, 2025 | 23.57 | 23.51 | 23.51 | 23.69 | 23.38 | 2M |
| November 05, 2025 | 23.29 | 23.57 | 23.57 | 23.6 | 23.11 | 2.82M |
| November 04, 2025 | 23.52 | 23.26 | 23.26 | 23.53 | 23.11 | 2.12M |
| November 03, 2025 | 23.48 | 23.54 | 23.54 | 23.55 | 23.29 | 2.26M |
| October 31, 2025 | 23.29 | 23.45 | 23.45 | 23.53 | 23.23 | 2.21M |
| October 30, 2025 | 23.7 | 23.24 | 23.24 | 23.7 | 23.22 | 3.06M |
| October 29, 2025 | 23.96 | 23.62 | 23.62 | 23.96 | 23.45 | 3.27M |
| October 28, 2025 | 24.2 | 23.96 | 23.96 | 24.2 | 23.87 | 2.53M |
| October 27, 2025 | 24.31 | 24.16 | 24.16 | 24.54 | 24.05 | 3.5M |
| October 24, 2025 | 24.02 | 24.3 | 24.3 | 24.45 | 24 | 2.91M |
| October 23, 2025 | 24.18 | 24.18 | 24.18 | 24.35 | 23.91 | 2.91M |
| October 22, 2025 | 23.78 | 24.2 | 24.2 | 24.38 | 23.72 | 5.5M |
| October 21, 2025 | 23.43 | 23.58 | 23.58 | 23.62 | 23.34 | 2.06M |