26.08
+0.08(+0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 25.97 | 26.08 | 26.08 | 26.35 | 25.87 | 1.12M |
| January 14, 2026 | 26.3 | 26 | 26 | 26.45 | 25.68 | 1.63M |
| January 13, 2026 | 26.38 | 26.3 | 26.3 | 26.6 | 26.2 | 1.67M |
| January 12, 2026 | 26 | 26.4 | 26.4 | 26.4 | 25.88 | 1.59M |
| January 09, 2026 | 25.87 | 26.08 | 26.08 | 26.36 | 25.81 | 1.77M |
| January 08, 2026 | 25.42 | 25.87 | 25.87 | 25.88 | 25.22 | 1.7M |
| January 07, 2026 | 25.63 | 25.42 | 25.42 | 25.65 | 25.37 | 1.04M |
| January 06, 2026 | 25.54 | 25.63 | 25.63 | 25.7 | 25.47 | 1.08M |
| January 05, 2026 | 25.53 | 25.54 | 25.54 | 25.59 | 25.31 | 999,816 |
| December 31, 2025 | 25.03 | 25.46 | 25.46 | 25.48 | 24.96 | 1.31M |
| December 30, 2025 | 25.44 | 25.03 | 25.03 | 25.49 | 25 | 1.39M |
| December 29, 2025 | 25.55 | 25.55 | 25.55 | 25.65 | 25.3 | 1.31M |
| December 26, 2025 | 25.8 | 25.55 | 25.55 | 25.81 | 25.43 | 1.55M |
| December 25, 2025 | 25.75 | 25.81 | 25.81 | 25.84 | 25.66 | 741,726 |
| December 24, 2025 | 25.77 | 25.8 | 25.8 | 25.89 | 25.58 | 935,874 |
| December 23, 2025 | 26.42 | 25.77 | 25.77 | 26.55 | 25.72 | 1.3M |
| December 22, 2025 | 26.75 | 26.44 | 26.44 | 26.76 | 26.22 | 1.35M |
| December 19, 2025 | 25.99 | 26.45 | 26.45 | 26.68 | 25.82 | 1.58M |
| December 18, 2025 | 25.59 | 25.99 | 25.99 | 26.3 | 25.59 | 1.38M |
| December 17, 2025 | 25.71 | 25.88 | 25.88 | 25.94 | 25.25 | 1.55M |
| December 16, 2025 | 25.88 | 25.66 | 25.66 | 26.45 | 25.56 | 1.72M |
| December 15, 2025 | 25.42 | 25.78 | 25.78 | 25.88 | 25.4 | 1.23M |
| December 12, 2025 | 25.92 | 25.56 | 25.56 | 26.08 | 25.51 | 1.43M |
| December 11, 2025 | 26.35 | 25.85 | 25.85 | 26.5 | 25.8 | 1.84M |
| December 10, 2025 | 27.11 | 26.57 | 26.57 | 27.3 | 26.53 | 1.63M |
| December 09, 2025 | 27.18 | 27.08 | 27.08 | 27.57 | 26.81 | 1.78M |
| December 08, 2025 | 27.82 | 27.18 | 27.18 | 27.98 | 26.97 | 1.84M |
| December 05, 2025 | 27.55 | 27.82 | 27.82 | 28.04 | 27.3 | 1.91M |
| December 04, 2025 | 28.4 | 27.56 | 27.56 | 28.47 | 27.48 | 2.1M |
| December 03, 2025 | 29.11 | 28.23 | 28.23 | 29.6 | 27.98 | 4.62M |
| December 02, 2025 | 28.98 | 29.18 | 29.18 | 29.78 | 28.72 | 8.26M |
| December 01, 2025 | 27.79 | 29.06 | 29.06 | 29.23 | 27.7 | 4.85M |
| November 28, 2025 | 27.17 | 27.79 | 27.79 | 27.79 | 26.76 | 1.74M |
| November 27, 2025 | 26.62 | 27.19 | 27.19 | 27.29 | 26.42 | 1.76M |
| November 26, 2025 | 26.09 | 26.6 | 26.6 | 26.68 | 26.09 | 1.86M |
| November 25, 2025 | 25.86 | 26.29 | 26.29 | 26.45 | 25.8 | 1.22M |
| November 24, 2025 | 25.61 | 25.84 | 25.84 | 26 | 25.34 | 1.34M |
| November 21, 2025 | 25.91 | 25.56 | 25.56 | 26.76 | 25.21 | 2.07M |
| November 20, 2025 | 26.89 | 25.99 | 25.99 | 26.95 | 25.78 | 1.46M |
| November 19, 2025 | 27.28 | 26.83 | 26.83 | 27.45 | 26.73 | 1.08M |
| November 18, 2025 | 27.21 | 27.35 | 27.35 | 27.39 | 27.08 | 1.15M |
| November 17, 2025 | 27.37 | 27.23 | 27.23 | 27.49 | 27 | 1.17M |
| November 14, 2025 | 27.3 | 27.37 | 27.37 | 27.69 | 27.03 | 1.5M |
| November 13, 2025 | 27.26 | 27.38 | 27.38 | 27.46 | 26.86 | 1.61M |
| November 12, 2025 | 27.4 | 27.24 | 27.24 | 27.66 | 27.03 | 1.62M |
| November 11, 2025 | 27.11 | 27.4 | 27.4 | 27.83 | 26.8 | 2.32M |
| November 10, 2025 | 26.47 | 27.1 | 27.1 | 27.22 | 26.3 | 2.15M |
| November 07, 2025 | 26.48 | 26.51 | 26.51 | 27.1 | 26.23 | 1.02M |
| November 06, 2025 | 26.75 | 26.49 | 26.49 | 26.8 | 26.28 | 994,166 |
| November 05, 2025 | 26.26 | 26.62 | 26.62 | 26.99 | 26.14 | 1.88M |
| November 04, 2025 | 26.76 | 26.29 | 26.29 | 26.76 | 26.1 | 1.65M |
| November 03, 2025 | 26.22 | 26.8 | 26.8 | 27.28 | 26.15 | 2.99M |
| October 31, 2025 | 25.68 | 26.2 | 26.2 | 26.3 | 25.59 | 1.75M |
| October 30, 2025 | 25.86 | 25.68 | 25.68 | 25.87 | 25.48 | 1.53M |
| October 29, 2025 | 25.95 | 25.86 | 25.86 | 26.11 | 25.56 | 1.2M |
| October 28, 2025 | 25.63 | 25.9 | 25.9 | 26.37 | 25.56 | 1.82M |
| October 27, 2025 | 25.95 | 25.63 | 25.63 | 25.95 | 25.52 | 926,758 |
| October 24, 2025 | 25.9 | 25.64 | 25.64 | 26.08 | 25.58 | 1.53M |
| October 23, 2025 | 25.63 | 25.89 | 25.89 | 26.1 | 25.26 | 1.77M |
| October 22, 2025 | 25.6 | 25.56 | 25.56 | 26.09 | 25.47 | 1.05M |