28.49
-0.07(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 28.41 | 28.49 | 28.49 | 29.08 | 28.36 | 2M |
| February 12, 2026 | 29.11 | 28.56 | 28.56 | 29.15 | 28.48 | 2.56M |
| February 11, 2026 | 28.45 | 29.1 | 29.1 | 29.63 | 28.26 | 3.82M |
| February 10, 2026 | 28.3 | 28.47 | 28.47 | 28.99 | 28.2 | 2.29M |
| February 09, 2026 | 28.66 | 28.42 | 28.42 | 28.76 | 28.11 | 2.32M |
| February 06, 2026 | 27.84 | 28.34 | 28.34 | 28.86 | 27.56 | 3.17M |
| February 05, 2026 | 29.1 | 28.03 | 28.03 | 29.15 | 27.85 | 3.78M |
| February 04, 2026 | 28.82 | 29.13 | 29.13 | 29.81 | 28.46 | 3.87M |
| February 03, 2026 | 28.89 | 29 | 29 | 29.28 | 27.92 | 5.2M |
| February 02, 2026 | 31 | 28.65 | 28.65 | 31.21 | 28.21 | 6.89M |
| January 30, 2026 | 29.93 | 31.31 | 31.31 | 31.86 | 29.76 | 8.71M |
| January 29, 2026 | 29.6 | 30.19 | 30.19 | 30.59 | 29.56 | 7.2M |
| January 28, 2026 | 29.15 | 29.74 | 29.74 | 30.29 | 28.63 | 4.68M |
| January 27, 2026 | 29 | 29.1 | 29.1 | 29.25 | 28.5 | 2.69M |
| January 26, 2026 | 29.44 | 29.27 | 29.27 | 29.65 | 28.97 | 3.36M |
| January 23, 2026 | 29.02 | 29.41 | 29.41 | 29.54 | 28.9 | 3.56M |
| January 22, 2026 | 29.26 | 29.06 | 29.06 | 29.31 | 29.02 | 2.5M |
| January 21, 2026 | 29.15 | 29.19 | 29.19 | 29.46 | 29 | 3.2M |
| January 20, 2026 | 29.18 | 29.19 | 29.19 | 29.22 | 28.61 | 3.28M |
| January 19, 2026 | 28.56 | 29.16 | 29.16 | 29.16 | 28.31 | 3.86M |
| January 16, 2026 | 28.28 | 28.53 | 28.53 | 28.56 | 28 | 2.82M |
| January 15, 2026 | 27.5 | 28.03 | 28.03 | 28.3 | 27.44 | 2.67M |
| January 14, 2026 | 28.39 | 27.75 | 27.75 | 28.39 | 27.43 | 3.95M |
| January 13, 2026 | 28.5 | 28.03 | 28.03 | 29 | 27.91 | 4.12M |
| January 12, 2026 | 28.55 | 28.68 | 28.68 | 28.7 | 28.14 | 4.27M |
| January 09, 2026 | 28.87 | 28.55 | 28.55 | 29.2 | 28.31 | 6.1M |
| January 08, 2026 | 27.38 | 29.27 | 29.27 | 29.83 | 27.38 | 8.91M |
| January 07, 2026 | 27.36 | 27.37 | 27.37 | 27.51 | 27.17 | 2.79M |
| January 06, 2026 | 27.14 | 27.51 | 27.51 | 27.65 | 26.9 | 4.18M |
| January 05, 2026 | 27.3 | 26.96 | 26.96 | 27.44 | 26.9 | 4.24M |
| December 31, 2025 | 26.68 | 27.3 | 27.3 | 27.89 | 26.41 | 5.43M |
| December 30, 2025 | 26.35 | 26.55 | 26.55 | 26.85 | 26.15 | 2.04M |
| December 29, 2025 | 26.39 | 26.55 | 26.55 | 26.58 | 26.21 | 1.93M |
| December 26, 2025 | 26.7 | 26.39 | 26.39 | 26.71 | 26.3 | 2.4M |
| December 25, 2025 | 26.37 | 26.62 | 26.62 | 26.77 | 26.19 | 2.38M |
| December 24, 2025 | 26.09 | 26.39 | 26.39 | 26.49 | 25.73 | 1.9M |
| December 23, 2025 | 25.91 | 26.15 | 26.15 | 26.49 | 25.71 | 2.34M |
| December 22, 2025 | 25.99 | 25.9 | 25.9 | 26.05 | 25.77 | 1.65M |
| December 19, 2025 | 25.51 | 25.88 | 25.88 | 25.92 | 25.51 | 1.41M |
| December 18, 2025 | 25.43 | 25.49 | 25.49 | 25.94 | 25.18 | 1.56M |
| December 17, 2025 | 25.16 | 25.43 | 25.43 | 25.48 | 24.95 | 1.6M |
| December 16, 2025 | 25.7 | 25.24 | 25.24 | 25.7 | 25.16 | 1.59M |
| December 15, 2025 | 25.26 | 25.8 | 25.8 | 25.98 | 25.26 | 1.59M |
| December 12, 2025 | 25.78 | 25.72 | 25.72 | 26.05 | 25.65 | 1.5M |
| December 11, 2025 | 26.12 | 25.85 | 25.85 | 26.48 | 25.79 | 1.88M |
| December 10, 2025 | 26.32 | 26.24 | 26.24 | 26.53 | 26.17 | 1.64M |
| December 09, 2025 | 26.59 | 26.49 | 26.49 | 26.79 | 26.39 | 2.02M |
| December 08, 2025 | 26.48 | 26.57 | 26.57 | 26.64 | 26.16 | 2.84M |
| December 05, 2025 | 26 | 26.2 | 26.2 | 26.33 | 25.82 | 2.08M |
| December 04, 2025 | 25.79 | 26.07 | 26.07 | 26.39 | 25.79 | 2.26M |
| December 03, 2025 | 26.43 | 25.99 | 25.99 | 26.44 | 25.88 | 2.61M |
| December 02, 2025 | 26.38 | 26.36 | 26.36 | 26.6 | 26.1 | 2.22M |
| December 01, 2025 | 26.58 | 26.52 | 26.52 | 26.97 | 26.45 | 3.25M |
| November 28, 2025 | 26.59 | 26.71 | 26.71 | 26.83 | 26.38 | 2.26M |
| November 27, 2025 | 26.4 | 26.59 | 26.59 | 26.83 | 26.36 | 3.46M |
| November 26, 2025 | 26.43 | 26.33 | 26.33 | 26.96 | 26.18 | 4.3M |
| November 25, 2025 | 25.79 | 26.38 | 26.38 | 26.63 | 25.72 | 4.2M |
| November 24, 2025 | 25.68 | 25.67 | 25.67 | 25.9 | 25.1 | 3.98M |
| November 21, 2025 | 25.9 | 25.55 | 25.55 | 26.46 | 25.32 | 5.53M |
| November 20, 2025 | 27.88 | 26.48 | 26.48 | 27.99 | 26.47 | 8.2M |