27.92
-0.89(-3.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 27.7 | 27.92 | 27.92 | 29.56 | 27.5 | 50.01M |
| January 13, 2026 | 29.29 | 28.81 | 28.81 | 31.86 | 27.34 | 65.8M |
| January 12, 2026 | 27 | 29.09 | 29.09 | 29.75 | 26.4 | 68.9M |
| January 09, 2026 | 26.49 | 27.83 | 27.83 | 28.92 | 25.39 | 78.31M |
| January 08, 2026 | 23.57 | 26.66 | 26.66 | 26.66 | 23.56 | 70.02M |
| January 07, 2026 | 26.61 | 24.24 | 24.24 | 26.61 | 24.2 | 72.06M |
| January 06, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 7.42M |
| January 05, 2026 | 21.3 | 22.61 | 22.61 | 22.61 | 21.26 | 13.35M |
| December 31, 2025 | 20.94 | 20.55 | 20.55 | 20.96 | 20.45 | 8.52M |
| December 30, 2025 | 21.58 | 20.95 | 20.95 | 21.58 | 20.9 | 12.32M |
| December 29, 2025 | 21.31 | 21.64 | 21.64 | 22.05 | 21.23 | 10.96M |
| December 26, 2025 | 21.9 | 21.48 | 21.48 | 22.05 | 21.47 | 12.88M |
| December 25, 2025 | 21.7 | 22.02 | 22.02 | 22.5 | 21.16 | 20.62M |
| December 24, 2025 | 21.46 | 21.65 | 21.65 | 21.76 | 21.39 | 11.04M |
| December 23, 2025 | 22.2 | 21.62 | 21.62 | 22.21 | 21.57 | 14.33M |
| December 22, 2025 | 22.34 | 22.19 | 22.19 | 22.4 | 21.89 | 22.96M |
| December 19, 2025 | 22.97 | 22.39 | 22.39 | 22.97 | 21.41 | 43.53M |
| December 18, 2025 | 19.71 | 21.9 | 21.9 | 21.9 | 19.68 | 26.13M |
| December 17, 2025 | 19.47 | 19.91 | 19.91 | 20.26 | 19.34 | 9.93M |
| December 16, 2025 | 20.17 | 19.51 | 19.51 | 20.17 | 19.45 | 8.75M |
| December 15, 2025 | 20.34 | 20.17 | 20.17 | 20.6 | 20.14 | 5.98M |
| December 12, 2025 | 20.53 | 20.67 | 20.67 | 20.8 | 20.42 | 4.88M |
| December 11, 2025 | 21.3 | 20.72 | 20.72 | 21.3 | 20.66 | 6.8M |
| December 10, 2025 | 21.35 | 21.12 | 21.12 | 21.35 | 20.85 | 6.95M |
| December 09, 2025 | 21.48 | 21.37 | 21.37 | 21.97 | 21.32 | 6.19M |
| December 08, 2025 | 21.48 | 21.55 | 21.55 | 21.61 | 21.33 | 6.09M |
| December 05, 2025 | 21.11 | 21.32 | 21.32 | 21.33 | 20.91 | 5.72M |
| December 04, 2025 | 21.32 | 21.11 | 21.11 | 21.38 | 20.97 | 6.2M |
| December 03, 2025 | 21.88 | 21.37 | 21.37 | 21.95 | 21.26 | 7.34M |
| December 02, 2025 | 21.8 | 21.86 | 21.86 | 21.87 | 21.45 | 6.63M |
| December 01, 2025 | 21.63 | 21.91 | 21.91 | 22.08 | 21.63 | 9.41M |
| November 28, 2025 | 21.45 | 21.59 | 21.59 | 21.63 | 21.2 | 7.24M |
| November 27, 2025 | 21.38 | 21.45 | 21.45 | 21.6 | 21.18 | 6.84M |
| November 26, 2025 | 21.39 | 21.44 | 21.44 | 22.24 | 21.35 | 11.03M |
| November 25, 2025 | 21.48 | 21.49 | 21.49 | 21.65 | 21.2 | 7.8M |
| November 24, 2025 | 20.6 | 21.14 | 21.14 | 21.28 | 20.6 | 9.89M |
| November 21, 2025 | 21 | 20.6 | 20.6 | 21.34 | 20.55 | 9.62M |
| November 20, 2025 | 21.48 | 21.42 | 21.42 | 21.73 | 21.31 | 6.99M |
| November 19, 2025 | 22.16 | 21.48 | 21.48 | 22.34 | 21.31 | 10.92M |
| November 18, 2025 | 22.42 | 22.05 | 22.05 | 22.51 | 21.86 | 10.61M |
| November 17, 2025 | 22.8 | 22.51 | 22.51 | 22.93 | 22.28 | 13.17M |
| November 14, 2025 | 23 | 23.15 | 23.15 | 23.9 | 22.8 | 13.85M |
| November 13, 2025 | 23.5 | 23.13 | 23.13 | 23.5 | 22.62 | 17.35M |
| November 12, 2025 | 23.42 | 23.96 | 23.96 | 24.5 | 23.39 | 18.59M |
| November 11, 2025 | 23.97 | 23.41 | 23.41 | 23.97 | 23.37 | 11.13M |
| November 10, 2025 | 24 | 23.97 | 23.97 | 24.3 | 23.88 | 8.48M |
| November 07, 2025 | 24 | 23.91 | 23.91 | 24.27 | 23.88 | 10.59M |
| November 06, 2025 | 24.84 | 24.22 | 24.22 | 24.88 | 24.12 | 19.19M |
| November 05, 2025 | 24.6 | 25.13 | 25.13 | 26.5 | 24.41 | 25.5M |
| November 04, 2025 | 25.26 | 24.78 | 24.78 | 25.4 | 24.5 | 17.02M |
| November 03, 2025 | 25 | 25.59 | 25.59 | 25.79 | 24.79 | 22.56M |
| October 31, 2025 | 23.85 | 25 | 25 | 25.42 | 23.8 | 26.77M |
| October 30, 2025 | 24.06 | 23.85 | 23.85 | 24.42 | 23.66 | 12.33M |
| October 29, 2025 | 24.37 | 24.3 | 24.3 | 24.45 | 24.11 | 9.47M |
| October 28, 2025 | 24.78 | 24.36 | 24.36 | 24.85 | 24.22 | 10.72M |
| October 27, 2025 | 24.66 | 24.77 | 24.77 | 25.47 | 24.51 | 13.97M |
| October 24, 2025 | 24.41 | 24.29 | 24.29 | 24.45 | 24.08 | 9.34M |
| October 23, 2025 | 25 | 24.29 | 24.29 | 25.18 | 24.07 | 12.75M |
| October 22, 2025 | 25.05 | 25.21 | 25.21 | 25.88 | 25.02 | 10.98M |
| October 21, 2025 | 25.88 | 25.4 | 25.4 | 25.9 | 25.21 | 17.63M |