28.40
-0.27(-0.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 28.8 | 28.4 | 28.4 | 29.07 | 28.38 | 1.1M |
| February 12, 2026 | 28.85 | 28.67 | 28.67 | 28.92 | 27.98 | 1.26M |
| February 11, 2026 | 29 | 29.02 | 29.02 | 29.33 | 28.71 | 1.6M |
| February 10, 2026 | 29.05 | 28.77 | 28.77 | 29.08 | 28.6 | 1.14M |
| February 09, 2026 | 28.35 | 28.97 | 28.97 | 29.13 | 28.07 | 1.55M |
| February 06, 2026 | 27.95 | 28.46 | 28.46 | 28.8 | 27.56 | 1.68M |
| February 05, 2026 | 27.98 | 27.77 | 27.77 | 28.12 | 27.66 | 1.55M |
| February 04, 2026 | 28.15 | 27.65 | 27.65 | 28.66 | 27.39 | 1.46M |
| February 03, 2026 | 27.61 | 28.24 | 28.24 | 28.25 | 27.38 | 1.69M |
| February 02, 2026 | 28.35 | 27.53 | 27.53 | 28.7 | 27.53 | 2.03M |
| January 30, 2026 | 27.25 | 28.07 | 28.07 | 28.07 | 27 | 1.19M |
| January 29, 2026 | 27.4 | 27.35 | 27.35 | 27.73 | 26.84 | 909,121 |
| January 28, 2026 | 28.06 | 27.41 | 27.41 | 28.08 | 27.33 | 994,679 |
| January 27, 2026 | 27.42 | 28.07 | 28.07 | 28.07 | 26.8 | 1.5M |
| January 26, 2026 | 28.49 | 27.6 | 27.6 | 28.49 | 27.32 | 1.58M |
| January 23, 2026 | 28.22 | 28.3 | 28.3 | 28.45 | 27.91 | 1.2M |
| January 22, 2026 | 27.96 | 28.29 | 28.29 | 28.3 | 27.86 | 1.11M |
| January 21, 2026 | 27.77 | 27.96 | 27.96 | 28.12 | 27.47 | 1.27M |
| January 20, 2026 | 27.76 | 27.63 | 27.63 | 27.98 | 27.48 | 1.45M |
| January 19, 2026 | 27.76 | 27.66 | 27.66 | 27.76 | 27.23 | 1.16M |
| January 16, 2026 | 27.43 | 27.76 | 27.76 | 27.87 | 27.1 | 1.26M |
| January 15, 2026 | 27.13 | 27.39 | 27.39 | 27.5 | 26.78 | 1.73M |
| January 14, 2026 | 27.3 | 27 | 27 | 27.66 | 26.4 | 2.2M |
| January 13, 2026 | 27 | 27.05 | 27.05 | 27.49 | 26.6 | 1.92M |
| January 12, 2026 | 26.29 | 26.89 | 26.89 | 26.9 | 26.15 | 1.36M |
| January 09, 2026 | 25.7 | 26.21 | 26.21 | 26.55 | 25.7 | 1.66M |
| January 08, 2026 | 25.29 | 25.79 | 25.79 | 26.03 | 25.29 | 1.03M |
| January 07, 2026 | 25.64 | 25.28 | 25.28 | 25.65 | 25.24 | 910,681 |
| January 06, 2026 | 25.47 | 25.46 | 25.46 | 25.7 | 25.39 | 1M |
| January 05, 2026 | 24.5 | 25.47 | 25.47 | 25.76 | 24.48 | 1.55M |
| December 31, 2025 | 24.2 | 24.56 | 24.56 | 24.6 | 24.05 | 858,859 |
| December 30, 2025 | 24.52 | 24.2 | 24.2 | 24.66 | 24.17 | 843,827 |
| December 29, 2025 | 24.17 | 24.47 | 24.47 | 24.6 | 24.01 | 808,201 |
| December 26, 2025 | 24.78 | 24.25 | 24.25 | 24.88 | 24.23 | 834,345 |
| December 25, 2025 | 24.67 | 24.76 | 24.76 | 24.8 | 24.53 | 738,111 |
| December 24, 2025 | 24.64 | 24.64 | 24.64 | 24.76 | 24.35 | 497,708 |
| December 23, 2025 | 24.9 | 24.47 | 24.47 | 24.9 | 24.26 | 777,123 |
| December 22, 2025 | 24.96 | 24.82 | 24.82 | 25.38 | 24.71 | 752,942 |
| December 19, 2025 | 24.78 | 24.96 | 24.96 | 25 | 24.25 | 856,102 |
| December 18, 2025 | 23.78 | 24.5 | 24.5 | 24.63 | 23.68 | 1.01M |
| December 17, 2025 | 23.7 | 23.78 | 23.78 | 23.81 | 23.15 | 1.24M |
| December 16, 2025 | 24.17 | 23.73 | 23.73 | 24.17 | 23.55 | 735,482 |
| December 15, 2025 | 23.96 | 24.18 | 24.18 | 24.19 | 23.4 | 1.2M |
| December 12, 2025 | 24.35 | 23.97 | 23.97 | 24.45 | 23.81 | 1.08M |
| December 11, 2025 | 24.61 | 24.17 | 24.17 | 24.71 | 23.91 | 1.66M |
| December 10, 2025 | 25.08 | 24.61 | 24.61 | 25.17 | 24.53 | 848,056 |
| December 09, 2025 | 25.5 | 25.11 | 25.11 | 25.59 | 25.07 | 763,572 |
| December 08, 2025 | 25.16 | 25.5 | 25.5 | 25.74 | 25.15 | 891,775 |
| December 05, 2025 | 24.9 | 25.15 | 25.1 | 25.24 | 24.43 | 932,138 |
| December 04, 2025 | 25.17 | 24.88 | 24.88 | 25.27 | 24.55 | 1.23M |
| December 03, 2025 | 25.57 | 25.17 | 25.17 | 25.62 | 25.08 | 1.07M |
| December 02, 2025 | 25.77 | 25.64 | 25.64 | 25.88 | 25.17 | 1.38M |
| December 01, 2025 | 26.25 | 25.76 | 25.76 | 26.29 | 25.72 | 958,913 |
| November 28, 2025 | 25.79 | 26 | 26 | 26.15 | 25.55 | 1.04M |
| November 27, 2025 | 25.2 | 25.72 | 25.72 | 25.88 | 25.2 | 1.11M |
| November 26, 2025 | 25.69 | 25.34 | 25.34 | 26.13 | 25.24 | 1.23M |
| November 25, 2025 | 25.33 | 25.68 | 25.68 | 25.95 | 25.3 | 1.3M |
| November 24, 2025 | 25.1 | 25.21 | 25.21 | 25.85 | 24.72 | 1.51M |
| November 21, 2025 | 26.39 | 25.2 | 25.2 | 26.65 | 24.83 | 1.75M |
| November 20, 2025 | 26.69 | 26.43 | 26.43 | 26.99 | 26.16 | 1.45M |