26.28
-0.22(-0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 26.49 | 26.28 | 26.28 | 26.68 | 26 | 10.71M |
| January 13, 2026 | 26.96 | 26.5 | 26.5 | 27.09 | 26.39 | 8.31M |
| January 12, 2026 | 27.26 | 26.96 | 26.96 | 27.33 | 26.69 | 8.84M |
| January 09, 2026 | 27 | 27.28 | 27.28 | 27.28 | 26.79 | 7.21M |
| January 08, 2026 | 27.03 | 27.03 | 27.03 | 27.55 | 26.92 | 6.74M |
| January 07, 2026 | 27.23 | 27.24 | 27.24 | 27.4 | 27.11 | 6.83M |
| January 06, 2026 | 27.11 | 27.46 | 27.46 | 27.46 | 27.11 | 7.42M |
| January 05, 2026 | 26.86 | 27 | 27 | 27.26 | 26.72 | 6.16M |
| December 31, 2025 | 27.06 | 26.89 | 26.89 | 27.12 | 26.75 | 4.62M |
| December 30, 2025 | 26.71 | 27.1 | 27.1 | 27.3 | 26.66 | 4.52M |
| December 29, 2025 | 26.96 | 26.9 | 26.9 | 27.22 | 26.7 | 5.7M |
| December 26, 2025 | 27.21 | 26.95 | 26.95 | 27.35 | 26.7 | 5.96M |
| December 25, 2025 | 26.59 | 27.2 | 27.2 | 27.44 | 26.48 | 8.06M |
| December 24, 2025 | 26.69 | 26.65 | 26.65 | 26.76 | 26.38 | 5.96M |
| December 23, 2025 | 26.25 | 26.51 | 26.51 | 26.65 | 26.25 | 5.61M |
| December 22, 2025 | 25.89 | 26.31 | 26.31 | 26.43 | 25.85 | 5.79M |
| December 19, 2025 | 25.58 | 25.8 | 25.8 | 25.96 | 25.53 | 4.51M |
| December 18, 2025 | 25.49 | 25.63 | 25.63 | 26 | 25.45 | 4.65M |
| December 17, 2025 | 24.98 | 25.6 | 25.6 | 25.65 | 24.9 | 4.97M |
| December 16, 2025 | 25.44 | 24.92 | 24.92 | 25.6 | 24.82 | 5.22M |
| December 15, 2025 | 25.68 | 25.44 | 25.44 | 25.89 | 25.42 | 4.64M |
| December 12, 2025 | 25.69 | 25.9 | 25.9 | 25.95 | 25.67 | 5.65M |
| December 11, 2025 | 26.15 | 25.69 | 25.69 | 26.27 | 25.68 | 5.05M |
| December 10, 2025 | 26.24 | 26.11 | 26.11 | 26.35 | 25.78 | 6.15M |
| December 09, 2025 | 26.07 | 26.29 | 26.29 | 26.72 | 25.99 | 9.42M |
| December 08, 2025 | 25.96 | 26.07 | 26.07 | 26.38 | 25.92 | 6.26M |
| December 05, 2025 | 25.84 | 25.89 | 25.89 | 25.94 | 25.61 | 4.31M |
| December 04, 2025 | 25.69 | 25.88 | 25.88 | 25.97 | 25.59 | 4.94M |
| December 03, 2025 | 25.65 | 25.69 | 25.69 | 25.93 | 25.54 | 4.66M |
| December 02, 2025 | 25.58 | 25.69 | 25.69 | 25.89 | 25.42 | 5.1M |
| December 01, 2025 | 25.3 | 25.64 | 25.64 | 25.93 | 25.3 | 6.88M |
| November 28, 2025 | 25.89 | 25.33 | 25.33 | 25.89 | 25.26 | 7.18M |
| November 27, 2025 | 24.66 | 25.62 | 25.62 | 26.06 | 24.66 | 13.48M |
| November 26, 2025 | 24.9 | 24.65 | 24.65 | 25.01 | 24.61 | 5.12M |
| November 25, 2025 | 24.6 | 24.9 | 24.9 | 25.23 | 24.46 | 7.39M |
| November 24, 2025 | 24.36 | 24.41 | 24.41 | 24.58 | 24.18 | 6.64M |
| November 21, 2025 | 25.49 | 24.33 | 24.33 | 25.74 | 24.3 | 11.98M |
| November 20, 2025 | 26.26 | 25.8 | 25.8 | 26.66 | 25.76 | 7.57M |
| November 19, 2025 | 26.21 | 26.07 | 26.07 | 26.9 | 25.81 | 7.6M |
| November 18, 2025 | 27.18 | 26.39 | 26.39 | 27.46 | 26.23 | 10.19M |
| November 17, 2025 | 27.72 | 27.11 | 27.11 | 28.08 | 26.9 | 10.15M |
| November 14, 2025 | 27.97 | 27.75 | 27.75 | 28.56 | 27.62 | 12.41M |
| November 13, 2025 | 27.2 | 28.2 | 28.2 | 28.69 | 27.2 | 18.25M |
| November 12, 2025 | 27.46 | 27.31 | 27.31 | 27.75 | 26.69 | 10.83M |
| November 11, 2025 | 27.66 | 27.46 | 27.46 | 27.97 | 27.08 | 11.75M |
| November 10, 2025 | 27.24 | 27.73 | 27.73 | 28.65 | 27.18 | 18.3M |
| November 07, 2025 | 26.06 | 27 | 27 | 27.33 | 25.95 | 12.78M |
| November 06, 2025 | 25.7 | 26.28 | 26.28 | 26.48 | 25.68 | 9.02M |
| November 05, 2025 | 25.16 | 25.75 | 25.75 | 25.93 | 25.08 | 8.14M |
| November 04, 2025 | 26.33 | 25.29 | 25.29 | 26.38 | 25.1 | 13.09M |
| November 03, 2025 | 27.62 | 26.31 | 26.31 | 27.67 | 26.15 | 15.8M |
| October 31, 2025 | 27.38 | 27.68 | 27.68 | 28.67 | 27.38 | 13.95M |
| October 30, 2025 | 27.8 | 27.35 | 27.35 | 27.89 | 27.26 | 9.49M |
| October 29, 2025 | 27.62 | 27.9 | 27.9 | 27.96 | 27.41 | 8.35M |
| October 28, 2025 | 27.34 | 27.63 | 27.63 | 28.1 | 27.17 | 13.05M |
| October 27, 2025 | 27.09 | 27.34 | 27.34 | 27.66 | 27.09 | 11.73M |
| October 24, 2025 | 26.41 | 26.87 | 26.87 | 26.89 | 26.37 | 9.4M |
| October 23, 2025 | 26.85 | 26.33 | 26.33 | 26.88 | 25.85 | 15.26M |
| October 22, 2025 | 27.8 | 26.85 | 26.85 | 27.82 | 26.77 | 14.02M |
| October 21, 2025 | 28 | 27.95 | 27.95 | 28.04 | 27.3 | 14.53M |