25.34
+0.2(+0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 25.11 | 25.34 | 25.34 | 25.69 | 24.96 | 17.91M |
| January 13, 2026 | 25.96 | 25.14 | 25.14 | 25.98 | 25.02 | 17.82M |
| January 12, 2026 | 25.3 | 25.95 | 25.95 | 26.18 | 25.29 | 24M |
| January 09, 2026 | 24.86 | 25.19 | 25.19 | 25.19 | 24.79 | 14.12M |
| January 08, 2026 | 24.75 | 24.88 | 24.88 | 25.06 | 24.69 | 9.12M |
| January 07, 2026 | 25.28 | 24.85 | 24.85 | 25.35 | 24.81 | 11.43M |
| January 06, 2026 | 24.96 | 25.16 | 25.16 | 25.2 | 24.86 | 11.33M |
| January 05, 2026 | 24.71 | 24.91 | 24.91 | 24.98 | 24.61 | 8.7M |
| December 31, 2025 | 24.79 | 24.62 | 24.62 | 24.86 | 24.57 | 6.47M |
| December 30, 2025 | 24.59 | 24.76 | 24.76 | 24.93 | 24.5 | 8.32M |
| December 29, 2025 | 24.68 | 24.69 | 24.69 | 24.96 | 24.56 | 10.04M |
| December 26, 2025 | 24.68 | 24.58 | 24.58 | 24.75 | 24.41 | 7.68M |
| December 25, 2025 | 24.43 | 24.59 | 24.59 | 24.59 | 24.36 | 7.12M |
| December 24, 2025 | 24.24 | 24.4 | 24.4 | 24.5 | 24.17 | 8.4M |
| December 23, 2025 | 24.37 | 24.14 | 24.14 | 24.4 | 24.07 | 5.6M |
| December 22, 2025 | 24.23 | 24.37 | 24.37 | 24.49 | 24.23 | 6.45M |
| December 19, 2025 | 24.03 | 24.2 | 24.2 | 24.3 | 24.03 | 7.17M |
| December 18, 2025 | 23.98 | 23.99 | 23.99 | 24.35 | 23.85 | 6.87M |
| December 17, 2025 | 23.77 | 24.01 | 24.01 | 24.15 | 23.51 | 7.61M |
| December 16, 2025 | 24.16 | 23.86 | 23.86 | 24.18 | 23.62 | 8.84M |
| December 15, 2025 | 24.61 | 24.16 | 24.16 | 24.61 | 24.13 | 6.84M |
| December 12, 2025 | 24.35 | 24.6 | 24.6 | 24.72 | 24.26 | 7.03M |
| December 11, 2025 | 24.86 | 24.38 | 24.38 | 24.89 | 24.37 | 8.1M |
| December 10, 2025 | 24.67 | 24.7 | 24.7 | 24.77 | 24.42 | 6.42M |
| December 09, 2025 | 25.14 | 24.77 | 24.77 | 25.2 | 24.74 | 7.43M |
| December 08, 2025 | 24.75 | 25.08 | 25.08 | 25.24 | 24.75 | 7.76M |
| December 05, 2025 | 24.75 | 24.92 | 24.92 | 24.94 | 24.4 | 7.89M |
| December 04, 2025 | 25.6 | 24.72 | 24.72 | 25.6 | 24.36 | 7.67M |
| December 03, 2025 | 25.55 | 24.77 | 24.77 | 25.62 | 24.75 | 11.47M |
| December 02, 2025 | 26.03 | 25.56 | 25.56 | 26.03 | 25.55 | 7.49M |
| December 01, 2025 | 25.61 | 26.01 | 26.01 | 26.09 | 25.55 | 8.82M |
| November 28, 2025 | 25.6 | 25.61 | 25.61 | 25.76 | 25.31 | 6.8M |
| November 27, 2025 | 25.55 | 25.64 | 25.64 | 26.07 | 25.53 | 9.06M |
| November 26, 2025 | 25.61 | 25.73 | 25.73 | 25.98 | 25.45 | 8.7M |
| November 25, 2025 | 26.04 | 26 | 26 | 26.47 | 25.99 | 9.73M |
| November 24, 2025 | 25.85 | 26.02 | 26.02 | 26.15 | 25.16 | 9.97M |
| November 21, 2025 | 26.8 | 25.72 | 25.72 | 27.11 | 25.7 | 13.73M |
| November 20, 2025 | 27.2 | 27.25 | 27.25 | 27.35 | 26.8 | 9.03M |
| November 19, 2025 | 27.8 | 27.2 | 27.2 | 27.96 | 27.04 | 13.9M |
| November 18, 2025 | 27.6 | 28.1 | 28.1 | 28.5 | 27.46 | 25.37M |
| November 17, 2025 | 27.22 | 27.79 | 27.79 | 27.85 | 27.22 | 20.27M |
| November 14, 2025 | 26.97 | 27.15 | 27.15 | 27.68 | 26.81 | 11.97M |
| November 13, 2025 | 26.78 | 27.13 | 27.13 | 27.24 | 26.56 | 8.65M |
| November 12, 2025 | 26.95 | 26.77 | 26.77 | 27.2 | 26.51 | 7.89M |
| November 11, 2025 | 27.52 | 26.99 | 26.99 | 27.55 | 26.98 | 10.24M |
| November 10, 2025 | 27.12 | 27.53 | 27.53 | 27.75 | 27.1 | 10.84M |
| November 07, 2025 | 27.7 | 27.12 | 27.12 | 27.7 | 27.11 | 13.06M |
| November 06, 2025 | 27.77 | 27.83 | 27.83 | 27.85 | 27.4 | 10.46M |
| November 05, 2025 | 27.4 | 27.56 | 27.56 | 27.96 | 27.25 | 10.38M |
| November 04, 2025 | 27.92 | 27.76 | 27.76 | 28.06 | 27.56 | 10.36M |
| November 03, 2025 | 27.61 | 27.92 | 27.92 | 28.05 | 27.18 | 12.18M |
| October 31, 2025 | 27.48 | 27.74 | 27.74 | 27.93 | 27.34 | 9.46M |
| October 30, 2025 | 28.14 | 27.56 | 27.56 | 28.35 | 27.55 | 14.56M |
| October 29, 2025 | 27.98 | 28.17 | 28.17 | 28.26 | 27.85 | 13.71M |
| October 28, 2025 | 27.85 | 27.91 | 27.91 | 28.07 | 27.76 | 11.24M |
| October 27, 2025 | 28.01 | 28.13 | 28.13 | 28.32 | 27.71 | 17.8M |
| October 24, 2025 | 27.53 | 27.83 | 27.83 | 27.95 | 27.48 | 16.12M |
| October 23, 2025 | 27.58 | 27.79 | 27.79 | 28.32 | 27.58 | 24.81M |
| October 22, 2025 | 27.22 | 27.04 | 27.04 | 27.3 | 27 | 8.32M |
| October 21, 2025 | 27.1 | 27.35 | 27.35 | 27.43 | 26.88 | 9.73M |