25.54
+0.14(+0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 25.39 | 25.54 | 25.54 | 25.56 | 25.35 | 3.36M |
| November 06, 2025 | 25.39 | 25.4 | 25.4 | 25.42 | 25.33 | 2.29M |
| November 05, 2025 | 25.23 | 25.35 | 25.35 | 25.43 | 25.15 | 2.61M |
| November 04, 2025 | 25.4 | 25.27 | 25.27 | 25.44 | 25.18 | 2.96M |
| November 03, 2025 | 25.45 | 25.39 | 25.39 | 25.5 | 25.31 | 3.32M |
| October 31, 2025 | 25.35 | 25.42 | 25.42 | 25.5 | 25.28 | 3.11M |
| October 30, 2025 | 25.47 | 25.37 | 25.37 | 25.55 | 25.37 | 2.34M |
| October 29, 2025 | 25.43 | 25.47 | 25.47 | 25.47 | 25.3 | 2.2M |
| October 28, 2025 | 25.5 | 25.42 | 25.42 | 25.57 | 25.42 | 2.18M |
| October 27, 2025 | 25.53 | 25.51 | 25.51 | 25.58 | 25.39 | 2.76M |
| October 24, 2025 | 25.7 | 25.44 | 25.44 | 25.72 | 25.43 | 2.93M |
| October 23, 2025 | 25.56 | 25.69 | 25.69 | 25.74 | 25.48 | 3.47M |
| October 22, 2025 | 25.36 | 25.56 | 25.56 | 25.65 | 25.3 | 3.57M |
| October 21, 2025 | 25.32 | 25.34 | 25.34 | 25.41 | 25.3 | 1.99M |
| October 20, 2025 | 25.16 | 25.29 | 25.29 | 25.33 | 25.11 | 2.06M |
| October 17, 2025 | 25.39 | 25.16 | 25.16 | 25.47 | 25.12 | 2.47M |
| October 16, 2025 | 25.38 | 25.39 | 25.39 | 25.48 | 25.3 | 2.52M |
| October 15, 2025 | 25.21 | 25.37 | 25.37 | 25.42 | 25.2 | 2.62M |
| October 14, 2025 | 25.2 | 25.3 | 25.3 | 25.35 | 25.14 | 3.16M |
| October 13, 2025 | 25.08 | 25.16 | 25.16 | 25.18 | 24.92 | 2.9M |
| October 10, 2025 | 25.18 | 25.38 | 25.38 | 25.46 | 25.15 | 3.07M |
| October 09, 2025 | 25.04 | 25.27 | 25.27 | 25.3 | 25.02 | 3.14M |
| September 30, 2025 | 25 | 25 | 25 | 25.06 | 24.92 | 2.06M |
| September 29, 2025 | 24.97 | 24.99 | 24.99 | 25.06 | 24.78 | 2.31M |
| September 26, 2025 | 25.11 | 24.97 | 24.97 | 25.15 | 24.95 | 2.72M |
| September 25, 2025 | 25.35 | 25.16 | 25.16 | 25.35 | 25.07 | 3.14M |
| September 24, 2025 | 25.18 | 25.36 | 25.36 | 25.37 | 25.16 | 2.96M |
| September 23, 2025 | 25.49 | 25.29 | 25.29 | 25.49 | 24.92 | 5.68M |
| September 22, 2025 | 26.85 | 25.5 | 25.5 | 26.85 | 25.44 | 7.02M |
| September 19, 2025 | 26.85 | 25.89 | 25.89 | 26.91 | 25.81 | 11.29M |
| September 18, 2025 | 25.78 | 26.39 | 26.39 | 26.82 | 25.69 | 15.48M |
| September 17, 2025 | 25.84 | 25.76 | 25.76 | 25.89 | 25.57 | 3.31M |
| September 16, 2025 | 25.72 | 25.83 | 25.83 | 26.24 | 25.72 | 3.16M |
| September 15, 2025 | 25.74 | 25.74 | 25.74 | 25.79 | 25.58 | 2.32M |
| September 12, 2025 | 25.78 | 25.76 | 25.76 | 25.87 | 25.71 | 3.19M |
| September 11, 2025 | 25.65 | 25.79 | 25.79 | 25.85 | 25.51 | 3.92M |
| September 10, 2025 | 25.74 | 25.69 | 25.69 | 25.85 | 25.66 | 2.22M |
| September 09, 2025 | 25.87 | 25.82 | 25.82 | 25.95 | 25.67 | 3.32M |
| September 08, 2025 | 25.58 | 25.88 | 25.88 | 25.94 | 25.55 | 5.17M |
| September 05, 2025 | 25.52 | 25.51 | 25.51 | 25.58 | 25.31 | 3.68M |
| September 04, 2025 | 25.4 | 25.48 | 25.48 | 25.54 | 25.26 | 3.8M |
| September 03, 2025 | 25.76 | 25.35 | 25.35 | 25.82 | 25.32 | 4.06M |
| September 02, 2025 | 25.85 | 25.74 | 25.74 | 25.95 | 25.57 | 4.13M |
| September 01, 2025 | 25.86 | 25.83 | 25.83 | 25.88 | 25.65 | 3.81M |
| August 29, 2025 | 25.63 | 25.8 | 25.8 | 25.9 | 25.61 | 5.14M |
| August 28, 2025 | 25.76 | 25.62 | 25.62 | 25.93 | 25.28 | 6.08M |
| August 27, 2025 | 26.28 | 25.76 | 25.76 | 26.36 | 25.68 | 7.8M |
| August 26, 2025 | 26.16 | 26.26 | 26.26 | 26.35 | 26.03 | 5.14M |
| August 25, 2025 | 26.01 | 26.16 | 26.16 | 26.19 | 25.95 | 6.8M |
| August 22, 2025 | 25.94 | 25.97 | 25.97 | 26.01 | 25.81 | 4.65M |
| August 21, 2025 | 26.02 | 25.98 | 25.98 | 26.1 | 25.89 | 5.91M |
| August 20, 2025 | 25.78 | 25.99 | 25.99 | 26 | 25.65 | 3.87M |
| August 19, 2025 | 25.87 | 25.87 | 25.87 | 26.03 | 25.81 | 4.43M |
| August 18, 2025 | 25.95 | 25.87 | 25.87 | 25.99 | 25.78 | 5.4M |
| August 15, 2025 | 25.62 | 25.82 | 25.82 | 25.87 | 25.58 | 4.29M |
| August 14, 2025 | 25.8 | 25.59 | 25.59 | 25.94 | 25.55 | 4.3M |
| August 13, 2025 | 25.77 | 25.77 | 25.77 | 25.84 | 25.63 | 3.65M |
| August 12, 2025 | 25.72 | 25.74 | 25.74 | 26.01 | 25.7 | 4.66M |
| August 11, 2025 | 25.6 | 25.73 | 25.73 | 25.74 | 25.55 | 2.95M |
| August 08, 2025 | 25.56 | 25.57 | 25.57 | 25.66 | 25.5 | 2.36M |