27.00
-0.05(-0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 19, 2025 | 27.78 | 26.69 | 26.69 | 27.9 | 26.53 | 1.4M |
| November 18, 2025 | 27.92 | 27.73 | 27.73 | 28.08 | 27.4 | 1.27M |
| November 17, 2025 | 29.05 | 27.92 | 27.92 | 29.05 | 27.69 | 1.31M |
| November 14, 2025 | 28.85 | 28.74 | 28.74 | 29.16 | 28.49 | 1.61M |
| November 13, 2025 | 28.52 | 28.68 | 28.68 | 29.09 | 27.94 | 1.63M |
| November 12, 2025 | 28.45 | 28.31 | 28.31 | 28.76 | 27.93 | 1.36M |
| November 11, 2025 | 28.55 | 28.52 | 28.52 | 28.76 | 28.31 | 740,404 |
| November 10, 2025 | 29 | 28.41 | 28.41 | 29.1 | 28.2 | 1.08M |
| November 07, 2025 | 29.35 | 28.83 | 28.83 | 29.35 | 28.68 | 1.26M |
| November 06, 2025 | 28.99 | 29.35 | 29.35 | 29.35 | 28.82 | 1.23M |
| November 05, 2025 | 29.09 | 28.89 | 28.89 | 29.15 | 28.7 | 1.33M |
| November 04, 2025 | 28.84 | 29.09 | 29.09 | 29.28 | 28.46 | 1.92M |
| November 03, 2025 | 28.74 | 28.88 | 28.88 | 29.1 | 28.39 | 1.95M |
| October 31, 2025 | 27.76 | 28.6 | 28.6 | 29.09 | 27.61 | 2.43M |
| October 30, 2025 | 27.89 | 27.76 | 27.76 | 28.66 | 27.63 | 1.52M |
| October 29, 2025 | 28.27 | 27.89 | 27.89 | 28.4 | 27.55 | 1.55M |
| October 28, 2025 | 28.1 | 28.29 | 28.29 | 28.41 | 27.66 | 1.37M |
| October 27, 2025 | 27.53 | 28.15 | 28.15 | 28.6 | 27.37 | 2.53M |
| October 24, 2025 | 26.52 | 27.55 | 27.55 | 27.8 | 26.42 | 2.73M |
| October 23, 2025 | 26.31 | 26.52 | 26.52 | 26.53 | 25.81 | 1.31M |
| October 22, 2025 | 26.69 | 26.31 | 26.31 | 26.87 | 26.12 | 1.31M |
| October 21, 2025 | 25.79 | 26.69 | 26.69 | 26.88 | 25.79 | 1.82M |