28.33
-0.48(-1.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 28.72 | 28.33 | 28.33 | 28.89 | 28.3 | 8.16M |
| February 12, 2026 | 28.46 | 28.81 | 28.81 | 29.11 | 28.45 | 9.86M |
| February 11, 2026 | 27.64 | 28.46 | 28.46 | 28.9 | 27.6 | 13.64M |
| February 10, 2026 | 27.85 | 27.62 | 27.62 | 27.88 | 27.52 | 5.79M |
| February 09, 2026 | 28 | 27.85 | 27.85 | 28.1 | 27.61 | 8.74M |
| February 06, 2026 | 26.88 | 27.49 | 27.49 | 27.96 | 26.71 | 10.42M |
| February 05, 2026 | 27.98 | 27.1 | 27.1 | 28.1 | 27.05 | 10.48M |
| February 04, 2026 | 27.81 | 27.72 | 27.72 | 28.27 | 27.41 | 7.12M |
| February 03, 2026 | 27.5 | 27.8 | 27.8 | 28.01 | 27.19 | 9.03M |
| February 02, 2026 | 28.32 | 27.1 | 27.1 | 28.6 | 27.04 | 15.61M |
| January 30, 2026 | 28.66 | 28.54 | 28.54 | 28.8 | 27.68 | 14.45M |
| January 29, 2026 | 29.5 | 28.86 | 28.86 | 30.38 | 28.83 | 18.25M |
| January 28, 2026 | 28.64 | 29.58 | 29.58 | 29.86 | 28.6 | 20.85M |
| January 27, 2026 | 28.95 | 28.74 | 28.74 | 29.59 | 28.38 | 15.51M |
| January 26, 2026 | 28.72 | 28.96 | 28.96 | 29.1 | 28.41 | 19.09M |
| January 23, 2026 | 28.41 | 28.71 | 28.71 | 28.72 | 28.13 | 15.79M |
| January 22, 2026 | 28.59 | 28.4 | 28.4 | 28.65 | 28.03 | 14.03M |
| January 21, 2026 | 28.23 | 28.63 | 28.63 | 28.97 | 28.1 | 19.65M |
| January 20, 2026 | 28.42 | 28.31 | 28.31 | 28.7 | 27.71 | 15.33M |
| January 19, 2026 | 26.88 | 28.42 | 28.42 | 28.62 | 26.87 | 22.08M |
| January 16, 2026 | 27.23 | 26.86 | 26.86 | 27.44 | 26.7 | 11.27M |
| January 15, 2026 | 26.58 | 26.95 | 26.95 | 27.19 | 26.4 | 17.48M |
| 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 |