28.56
-0.39(-1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 29 | 28.56 | 28.56 | 29.18 | 28.56 | 2.25M |
| February 12, 2026 | 28.18 | 28.95 | 28.95 | 29.12 | 27.92 | 4.95M |
| February 11, 2026 | 28.58 | 28.3 | 28.3 | 28.76 | 28.15 | 3.71M |
| February 10, 2026 | 28.18 | 28.63 | 28.63 | 28.71 | 28.01 | 4.53M |
| February 09, 2026 | 27.49 | 28.4 | 28.4 | 28.48 | 27.22 | 6.62M |
| February 06, 2026 | 26.9 | 27.41 | 27.41 | 27.97 | 26.76 | 5.3M |
| February 05, 2026 | 26.54 | 26.94 | 26.94 | 27.35 | 26.54 | 3.95M |
| February 04, 2026 | 26.59 | 26.76 | 26.76 | 27.08 | 26.39 | 2.81M |
| February 03, 2026 | 26.04 | 26.58 | 26.58 | 26.7 | 26.01 | 4.21M |
| February 02, 2026 | 27.36 | 25.95 | 25.95 | 27.5 | 25.92 | 6.43M |
| January 30, 2026 | 27.44 | 27.46 | 27.46 | 27.63 | 27.03 | 3.23M |
| January 29, 2026 | 27.18 | 27.3 | 27.3 | 27.65 | 27.18 | 3.47M |
| January 28, 2026 | 27.21 | 27.27 | 27.27 | 27.74 | 26.97 | 5.04M |
| January 27, 2026 | 27.33 | 27.31 | 27.31 | 27.76 | 26.9 | 6.17M |
| January 26, 2026 | 26.62 | 27.37 | 27.37 | 27.68 | 26.35 | 7.52M |
| January 23, 2026 | 26.66 | 26.58 | 26.58 | 27.16 | 26.24 | 5.55M |
| January 22, 2026 | 26.51 | 26.66 | 26.66 | 27.3 | 26.38 | 6.96M |
| January 21, 2026 | 25.2 | 26.96 | 26.96 | 27.73 | 25.15 | 13.26M |
| January 20, 2026 | 24.88 | 25.24 | 25.24 | 25.24 | 24.73 | 3.6M |
| January 19, 2026 | 24.77 | 24.8 | 24.8 | 24.9 | 24.58 | 3.19M |
| January 16, 2026 | 25 | 24.77 | 24.77 | 25.19 | 24.66 | 2.44M |
| January 15, 2026 | 24.68 | 24.87 | 24.87 | 25.09 | 24.58 | 3.22M |
| January 14, 2026 | 25.07 | 24.68 | 24.68 | 25.19 | 24.5 | 4.48M |
| January 13, 2026 | 25.15 | 25.05 | 25.05 | 25.54 | 24.94 | 3.47M |
| January 12, 2026 | 25.45 | 25.22 | 25.22 | 25.6 | 24.78 | 4.6M |
| January 09, 2026 | 25.31 | 25.57 | 25.57 | 25.62 | 25.04 | 4.36M |
| January 08, 2026 | 24.76 | 25.46 | 25.46 | 25.82 | 24.66 | 7.76M |
| January 07, 2026 | 24.6 | 24.69 | 24.69 | 24.93 | 24.4 | 4.46M |
| January 06, 2026 | 24.82 | 24.67 | 24.67 | 24.95 | 24.49 | 3.38M |
| January 05, 2026 | 24.8 | 24.75 | 24.75 | 24.85 | 24.46 | 4.25M |
| December 31, 2025 | 24.66 | 24.8 | 24.8 | 24.93 | 24.56 | 4.32M |
| December 30, 2025 | 23.8 | 24.66 | 24.66 | 24.77 | 23.8 | 6.82M |
| December 29, 2025 | 23.71 | 23.83 | 23.83 | 24.13 | 23.67 | 3.18M |
| December 26, 2025 | 23.7 | 23.76 | 23.76 | 23.89 | 23.57 | 2.45M |
| December 25, 2025 | 23.24 | 23.79 | 23.79 | 23.85 | 23.21 | 2.98M |
| December 24, 2025 | 22.82 | 23.27 | 23.27 | 23.32 | 22.73 | 3.41M |
| December 23, 2025 | 22.91 | 22.71 | 22.71 | 23.02 | 22.68 | 2.56M |
| December 22, 2025 | 23.25 | 22.96 | 22.96 | 23.28 | 22.95 | 2.46M |
| December 19, 2025 | 23.25 | 23.28 | 23.28 | 23.4 | 23.11 | 2.62M |
| December 18, 2025 | 23.19 | 23.29 | 23.29 | 23.3 | 23.02 | 1.47M |
| December 17, 2025 | 23.2 | 23.26 | 23.26 | 23.37 | 23.08 | 1.86M |
| December 16, 2025 | 23.54 | 23.25 | 23.25 | 23.62 | 23.21 | 1.77M |
| December 15, 2025 | 23.12 | 23.47 | 23.47 | 23.67 | 23.05 | 2.96M |
| December 12, 2025 | 23.26 | 23.12 | 23.12 | 23.34 | 23.1 | 1.88M |
| December 11, 2025 | 23.44 | 23.22 | 23.22 | 23.64 | 23.2 | 2.44M |
| December 10, 2025 | 23.7 | 23.46 | 23.46 | 23.73 | 23.33 | 2.42M |
| December 09, 2025 | 24.1 | 23.66 | 23.66 | 24.13 | 23.62 | 2.82M |
| December 08, 2025 | 24.13 | 24.06 | 24.06 | 24.29 | 23.83 | 2.95M |
| December 05, 2025 | 24.43 | 24.06 | 24.06 | 24.43 | 24 | 2.72M |
| December 04, 2025 | 24.6 | 24.43 | 24.43 | 24.63 | 24.25 | 3.22M |
| December 03, 2025 | 24.29 | 24.49 | 24.49 | 24.6 | 24.1 | 4.64M |
| December 02, 2025 | 24.27 | 24.3 | 24.3 | 24.48 | 24.13 | 2.75M |
| December 01, 2025 | 23.94 | 24.39 | 24.39 | 24.66 | 23.83 | 7.63M |
| November 28, 2025 | 24.1 | 23.97 | 23.97 | 24.19 | 23.71 | 4.66M |
| November 27, 2025 | 23.58 | 24.07 | 24.07 | 24.22 | 23.5 | 6.7M |
| November 26, 2025 | 23.5 | 23.63 | 23.63 | 24.11 | 23.49 | 4.77M |
| November 25, 2025 | 23.07 | 23.52 | 23.52 | 23.82 | 22.97 | 4.97M |
| November 24, 2025 | 22.99 | 22.98 | 22.98 | 23.64 | 22.96 | 3.8M |
| November 21, 2025 | 23.19 | 22.9 | 22.9 | 23.5 | 22.89 | 5.06M |
| November 20, 2025 | 23.13 | 23.11 | 23.11 | 23.25 | 22.98 | 1.89M |