26.71
+0.03(+0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 26.6 | 26.71 | 26.71 | 27.17 | 26.17 | 11.66M |
| January 13, 2026 | 27.38 | 26.68 | 26.68 | 27.8 | 26.56 | 14.29M |
| January 12, 2026 | 27.78 | 27.35 | 27.35 | 28.24 | 27.04 | 14.76M |
| January 09, 2026 | 27.44 | 27.58 | 27.58 | 27.88 | 26.9 | 15.13M |
| January 08, 2026 | 28.13 | 27.5 | 27.5 | 28.58 | 27.2 | 16.66M |
| January 07, 2026 | 28.56 | 28.1 | 28.1 | 28.98 | 27.87 | 17.59M |
| January 06, 2026 | 30.52 | 29.1 | 29.1 | 30.77 | 29.01 | 24.37M |
| January 05, 2026 | 28.6 | 29.1 | 29.1 | 29.55 | 27.8 | 20.38M |
| December 31, 2025 | 28.23 | 28.24 | 28.24 | 28.86 | 27.62 | 16.09M |
| December 30, 2025 | 28.59 | 28.88 | 28.88 | 29.38 | 27.51 | 22.46M |
| December 29, 2025 | 31 | 29.28 | 29.28 | 31.01 | 28.66 | 32.42M |
| December 26, 2025 | 30.08 | 31.71 | 31.71 | 31.71 | 29 | 29.78M |
| December 25, 2025 | 28.09 | 28.83 | 28.83 | 28.98 | 27.62 | 18.67M |
| December 24, 2025 | 28.87 | 29.11 | 29.11 | 29.64 | 27.99 | 30.57M |
| December 23, 2025 | 25.8 | 28.27 | 28.27 | 28.27 | 25.51 | 15.61M |
| December 22, 2025 | 25.89 | 25.7 | 25.7 | 26.14 | 25.58 | 6.71M |
| December 19, 2025 | 25.49 | 25.67 | 25.67 | 25.88 | 25.28 | 6.26M |
| December 18, 2025 | 25.7 | 25.63 | 25.63 | 26.35 | 25.35 | 9.28M |
| December 17, 2025 | 24.32 | 25.97 | 25.97 | 26.25 | 24.12 | 16.83M |
| December 16, 2025 | 25.44 | 24.35 | 24.35 | 25.44 | 23.85 | 11.49M |
| December 15, 2025 | 25.9 | 25.55 | 25.55 | 26.29 | 25.44 | 9.64M |
| December 12, 2025 | 27.13 | 26.14 | 26.14 | 27.85 | 25.75 | 15.82M |
| December 11, 2025 | 28.21 | 27.45 | 27.45 | 28.83 | 27.44 | 10.1M |
| December 10, 2025 | 28.21 | 28 | 28 | 28.64 | 27.6 | 10.64M |
| December 09, 2025 | 28.01 | 28.57 | 28.57 | 29.3 | 27.6 | 19.82M |
| December 08, 2025 | 28.15 | 28.18 | 28.18 | 28.65 | 27.58 | 12.04M |
| December 05, 2025 | 28.29 | 28.09 | 28.09 | 29.18 | 27.82 | 11.36M |
| December 04, 2025 | 29.58 | 28.29 | 28.29 | 29.58 | 27.94 | 11.32M |
| December 03, 2025 | 31 | 29.21 | 29.21 | 31.3 | 28.8 | 18.88M |
| December 02, 2025 | 32.24 | 30.89 | 30.89 | 32.26 | 30.82 | 15.22M |
| December 01, 2025 | 33.12 | 32.5 | 32.5 | 34.2 | 32.09 | 16.17M |
| November 28, 2025 | 31.44 | 33.12 | 33.12 | 33.83 | 31.44 | 17.54M |
| November 27, 2025 | 32.2 | 32.38 | 32.38 | 34.07 | 31.88 | 22.96M |
| November 26, 2025 | 32.77 | 32.27 | 32.27 | 34.11 | 32 | 27.69M |
| November 25, 2025 | 32.02 | 33.1 | 33.1 | 33.44 | 31.08 | 27.85M |
| November 24, 2025 | 31.47 | 31.84 | 31.84 | 33.28 | 30.69 | 21.13M |
| November 21, 2025 | 33.4 | 31.42 | 31.42 | 34 | 31.42 | 28.97M |
| November 20, 2025 | 31.9 | 34.91 | 34.91 | 34.91 | 31.81 | 30.52M |
| November 19, 2025 | 32.96 | 31.74 | 31.74 | 33.77 | 31.5 | 22.32M |
| November 18, 2025 | 37.1 | 33.11 | 33.11 | 37.83 | 32.58 | 30.48M |
| November 17, 2025 | 36.34 | 35.25 | 35.25 | 37 | 33.75 | 34.68M |
| November 14, 2025 | 37 | 36.12 | 36.12 | 39.82 | 35.89 | 39.11M |
| November 13, 2025 | 35.9 | 38.61 | 38.61 | 38.61 | 34.31 | 48.21M |
| November 12, 2025 | 35.04 | 35.1 | 35.1 | 36.38 | 33.22 | 44.42M |
| November 11, 2025 | 34 | 36.88 | 36.88 | 38.41 | 33.6 | 58.3M |
| November 10, 2025 | 38.73 | 34.92 | 34.92 | 38.73 | 33.66 | 47.28M |
| November 07, 2025 | 34.9 | 35.21 | 35.21 | 35.21 | 34.09 | 9.43M |
| November 06, 2025 | 31 | 32.01 | 32.01 | 32.01 | 31 | 11.36M |
| November 05, 2025 | 27.71 | 29.1 | 29.1 | 29.54 | 26.72 | 18.1M |
| November 04, 2025 | 28.8 | 28.34 | 28.34 | 29.46 | 27.99 | 17.67M |
| November 03, 2025 | 26.6 | 28.14 | 28.14 | 28.68 | 25.8 | 25.54M |
| October 31, 2025 | 25.26 | 26.55 | 26.55 | 27.94 | 25.26 | 26M |
| October 30, 2025 | 24.78 | 25.4 | 25.4 | 25.5 | 24.26 | 13.91M |
| October 29, 2025 | 25.25 | 24.98 | 24.98 | 25.82 | 24.56 | 11.56M |
| October 28, 2025 | 24.05 | 25.18 | 25.18 | 26.26 | 24.05 | 19.19M |
| October 27, 2025 | 22.7 | 24.16 | 24.16 | 24.58 | 22.59 | 14.5M |
| October 24, 2025 | 21.89 | 22.73 | 22.73 | 23.4 | 21.37 | 14M |
| October 23, 2025 | 21.96 | 21.56 | 21.56 | 22.24 | 21.3 | 6.31M |
| October 22, 2025 | 21.39 | 22 | 22 | 22.55 | 21.39 | 8.53M |
| October 21, 2025 | 21.79 | 21.6 | 21.6 | 21.79 | 21.31 | 5.08M |