28.24
-0.62(-2.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 28.75 | 28.24 | 28.24 | 29.39 | 28.2 | 3.64M |
| February 12, 2026 | 29 | 28.86 | 28.86 | 29.28 | 28.5 | 4.05M |
| February 11, 2026 | 30 | 29.14 | 29.14 | 30.57 | 29.01 | 5.39M |
| February 10, 2026 | 28.9 | 28.41 | 28.41 | 29.63 | 28.3 | 4.28M |
| February 09, 2026 | 28.5 | 28.38 | 28.38 | 28.77 | 28.1 | 2.39M |
| February 06, 2026 | 28.4 | 28.1 | 28.1 | 28.78 | 28.01 | 1.69M |
| February 05, 2026 | 28.21 | 28.5 | 28.5 | 29.14 | 28.2 | 2.7M |
| February 04, 2026 | 28.2 | 28.41 | 28.41 | 28.58 | 28.06 | 2.27M |
| February 03, 2026 | 28.13 | 28.66 | 28.66 | 28.8 | 28.1 | 2.71M |
| February 02, 2026 | 28.56 | 27.92 | 27.92 | 28.77 | 27.87 | 3.28M |
| January 30, 2026 | 29.28 | 28.52 | 28.52 | 29.42 | 28.32 | 3.45M |
| January 29, 2026 | 29.63 | 29.44 | 29.44 | 30.62 | 29.03 | 5.12M |
| January 28, 2026 | 30.55 | 29.66 | 29.66 | 30.61 | 29.55 | 3.26M |
| January 27, 2026 | 30.03 | 30.4 | 30.4 | 30.7 | 29.42 | 3.94M |
| January 26, 2026 | 30.37 | 30.3 | 30.3 | 31.21 | 29.97 | 6.69M |
| January 23, 2026 | 32 | 31.23 | 31.23 | 32.51 | 30.88 | 7.56M |
| January 22, 2026 | 32.03 | 31.57 | 31.57 | 33.71 | 31.27 | 6.19M |
| January 21, 2026 | 32.11 | 31.76 | 31.76 | 33.28 | 31.11 | 5.53M |
| January 20, 2026 | 31.29 | 32.46 | 32.46 | 33.17 | 31.29 | 7.85M |
| January 19, 2026 | 31.38 | 31.42 | 31.42 | 31.9 | 30.2 | 5.76M |
| January 16, 2026 | 31.56 | 31.38 | 31.38 | 32.9 | 30.91 | 8.33M |
| January 15, 2026 | 32.5 | 31.56 | 31.56 | 33.59 | 30.84 | 10.87M |
| January 14, 2026 | 31.57 | 33.11 | 33.11 | 35.5 | 31.57 | 17.2M |
| January 13, 2026 | 35.2 | 32.12 | 32.12 | 35.85 | 29.53 | 23.69M |
| January 12, 2026 | 27.19 | 32.09 | 32.09 | 32.09 | 27.19 | 22M |
| January 09, 2026 | 25.8 | 26.74 | 26.74 | 26.86 | 25.8 | 3.88M |
| January 08, 2026 | 25.1 | 25.84 | 25.84 | 26.35 | 25.07 | 3.75M |
| January 07, 2026 | 25.45 | 25.15 | 25.15 | 25.45 | 25.1 | 1.5M |
| January 06, 2026 | 25.29 | 25.45 | 25.45 | 25.53 | 25.19 | 1.58M |
| January 05, 2026 | 24.95 | 25.3 | 25.3 | 25.36 | 24.75 | 1.65M |
| December 31, 2025 | 24.61 | 24.82 | 24.82 | 25.11 | 24.4 | 1.34M |
| December 30, 2025 | 24.56 | 24.46 | 24.46 | 24.73 | 24.42 | 1.12M |
| December 29, 2025 | 24.85 | 24.52 | 24.52 | 25 | 24.52 | 1.47M |
| December 26, 2025 | 25.08 | 24.9 | 24.9 | 25.22 | 24.89 | 1.13M |
| December 25, 2025 | 24.83 | 25.08 | 25.08 | 25.23 | 24.83 | 1.01M |
| December 24, 2025 | 25.03 | 25.1 | 25.1 | 25.2 | 24.75 | 654,221 |
| December 23, 2025 | 25.11 | 24.93 | 24.93 | 25.33 | 24.92 | 741,680 |
| December 22, 2025 | 25.39 | 25.12 | 25.12 | 25.39 | 25.08 | 820,554 |
| December 19, 2025 | 25.2 | 25.22 | 25.22 | 25.39 | 25.12 | 869,936 |
| December 18, 2025 | 25.07 | 25.14 | 25.14 | 25.35 | 24.91 | 1.09M |
| December 17, 2025 | 24.83 | 25.22 | 25.22 | 25.26 | 24.6 | 1.35M |
| December 16, 2025 | 24.53 | 24.91 | 24.91 | 25.02 | 24.21 | 1.95M |
| December 15, 2025 | 25.08 | 24.5 | 24.5 | 25.08 | 24.48 | 1.58M |
| December 12, 2025 | 24.87 | 25.2 | 25.2 | 25.2 | 24.57 | 2.84M |
| December 11, 2025 | 25.62 | 24.8 | 24.8 | 25.72 | 24.7 | 2.04M |
| December 10, 2025 | 25.91 | 25.62 | 25.62 | 25.97 | 25.5 | 1.19M |
| December 09, 2025 | 26.01 | 25.9 | 25.9 | 26.19 | 25.87 | 701,161 |
| December 08, 2025 | 26.23 | 26.15 | 26.15 | 26.57 | 26.04 | 993,268 |
| December 05, 2025 | 25.52 | 26.1 | 26.1 | 26.22 | 25.45 | 1.07M |
| December 04, 2025 | 25.82 | 25.57 | 25.57 | 25.99 | 25.57 | 815,036 |
| December 03, 2025 | 26.3 | 25.86 | 25.86 | 26.34 | 25.85 | 1.02M |
| December 02, 2025 | 26.5 | 26.24 | 26.24 | 26.58 | 26.11 | 984,298 |
| December 01, 2025 | 26.39 | 26.5 | 26.5 | 26.65 | 26.38 | 1.03M |
| November 28, 2025 | 26.49 | 26.55 | 26.55 | 26.75 | 26.35 | 1.26M |
| November 27, 2025 | 26.63 | 26.53 | 26.53 | 26.77 | 26.41 | 968,510 |
| November 26, 2025 | 27.27 | 26.7 | 26.7 | 27.27 | 26.66 | 1.17M |
| November 25, 2025 | 27.28 | 27.09 | 27.09 | 27.37 | 27.06 | 1.56M |
| November 24, 2025 | 26.18 | 27.18 | 27.18 | 27.38 | 26.17 | 2.37M |
| November 21, 2025 | 26.47 | 26.18 | 26.18 | 26.68 | 25.89 | 1.43M |
| November 20, 2025 | 26.79 | 26.47 | 26.47 | 26.9 | 26.18 | 1.09M |