25.23
+0.03(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 25.01 | 25.23 | 25.23 | 25.33 | 25.01 | 11.2M |
| December 03, 2025 | 25.45 | 25.2 | 25.2 | 25.54 | 25.1 | 14.93M |
| December 02, 2025 | 25.98 | 25.41 | 25.41 | 25.99 | 25.35 | 12.29M |
| December 01, 2025 | 25.8 | 25.88 | 25.88 | 26.06 | 25.65 | 18.34M |
| November 28, 2025 | 25.01 | 25.65 | 25.65 | 25.74 | 24.96 | 18.84M |
| November 27, 2025 | 25.61 | 25.15 | 25.15 | 25.9 | 25.09 | 27.67M |
| November 26, 2025 | 25.84 | 25.49 | 25.49 | 25.98 | 25.48 | 20.78M |
| November 25, 2025 | 26.25 | 25.84 | 25.84 | 26.53 | 25.83 | 23.62M |
| November 24, 2025 | 25.83 | 26 | 26 | 26.2 | 25.36 | 21.65M |
| November 21, 2025 | 26.26 | 25.67 | 25.67 | 26.48 | 25.66 | 33.31M |
| November 20, 2025 | 27.22 | 26.78 | 26.78 | 27.42 | 26.62 | 27.44M |
| November 19, 2025 | 27.05 | 26.98 | 26.98 | 27.24 | 26.7 | 25.55M |
| November 18, 2025 | 27.53 | 26.88 | 26.88 | 27.53 | 26.68 | 32.15M |
| November 17, 2025 | 28 | 27.53 | 27.53 | 28 | 26.85 | 31.55M |
| November 14, 2025 | 28 | 27.31 | 27.31 | 28.08 | 27.27 | 40.33M |
| November 13, 2025 | 28.04 | 28.4 | 28.4 | 28.59 | 27.8 | 42.47M |
| November 12, 2025 | 29.12 | 28.09 | 28.09 | 29.12 | 27.82 | 58.84M |
| November 11, 2025 | 29.37 | 29.5 | 29.5 | 30.1 | 28.9 | 65.51M |
| November 10, 2025 | 29.2 | 29.02 | 29.02 | 29.41 | 28.53 | 60.13M |
| November 07, 2025 | 29.13 | 28.89 | 28.89 | 29.75 | 28.8 | 79.6M |
| November 06, 2025 | 28.5 | 29.34 | 29.34 | 30.53 | 28.08 | 126.79M |
| November 05, 2025 | 26.2 | 28.22 | 28.22 | 29 | 26.14 | 114.5M |
| November 04, 2025 | 27.08 | 27.2 | 27.2 | 28 | 26.95 | 79.64M |
| November 03, 2025 | 26.3 | 27.06 | 27.06 | 27.08 | 25.95 | 64.77M |
| October 31, 2025 | 26.31 | 26.44 | 26.44 | 26.85 | 25.88 | 41.03M |
| October 30, 2025 | 26.9 | 26.19 | 26.19 | 26.94 | 26.15 | 39.76M |
| October 29, 2025 | 25.77 | 26.84 | 26.84 | 26.97 | 25.64 | 65.6M |
| October 28, 2025 | 26.03 | 25.64 | 25.64 | 26.1 | 25.61 | 39.69M |
| October 27, 2025 | 26.28 | 26.54 | 26.54 | 26.87 | 26.02 | 55.78M |
| October 24, 2025 | 25.02 | 25.42 | 25.42 | 25.54 | 24.96 | 27.55M |
| October 23, 2025 | 24.74 | 24.94 | 24.94 | 24.96 | 24.17 | 24.57M |
| October 22, 2025 | 25.3 | 24.78 | 24.78 | 25.31 | 24.71 | 27.74M |
| October 21, 2025 | 25.06 | 25.55 | 25.55 | 25.79 | 24.85 | 36.1M |
| October 20, 2025 | 25.46 | 25.12 | 25.12 | 25.66 | 24.88 | 40.07M |
| October 17, 2025 | 26.4 | 24.7 | 24.7 | 26.4 | 24.7 | 60.5M |
| October 16, 2025 | 27.77 | 27.06 | 26.82 | 27.91 | 26.66 | 53.21M |
| October 15, 2025 | 27.04 | 27.44 | 27.2 | 27.64 | 26.31 | 54.72M |
| October 14, 2025 | 27.79 | 27.03 | 26.79 | 28.1 | 26.43 | 64.09M |
| October 13, 2025 | 27 | 27.73 | 27.48 | 27.79 | 26.78 | 59.83M |
| October 10, 2025 | 26.65 | 28.15 | 27.9 | 28.15 | 26.41 | 83.48M |
| October 09, 2025 | 27.18 | 26.85 | 26.61 | 27.33 | 26.6 | 65.13M |
| September 30, 2025 | 25.59 | 26.53 | 26.53 | 26.91 | 25.36 | 59.52M |
| September 29, 2025 | 25.32 | 25.59 | 25.59 | 25.7 | 24.8 | 48.29M |
| September 26, 2025 | 24.88 | 25.06 | 25.06 | 26.3 | 24.75 | 66.12M |
| September 25, 2025 | 24.4 | 24.85 | 24.85 | 24.98 | 24.33 | 55.81M |
| September 24, 2025 | 24.15 | 24.44 | 24.44 | 24.49 | 23.97 | 42.19M |
| September 23, 2025 | 23.55 | 24.35 | 24.35 | 24.5 | 23.41 | 62.99M |
| September 22, 2025 | 24.02 | 23.58 | 23.58 | 24.06 | 23.24 | 34.33M |
| September 19, 2025 | 23.62 | 23.95 | 23.95 | 24.29 | 23.6 | 29.95M |
| September 18, 2025 | 24.09 | 23.73 | 23.73 | 24.15 | 23.5 | 38.79M |
| September 17, 2025 | 23.41 | 24.09 | 24.09 | 24.1 | 23.4 | 47.42M |
| September 16, 2025 | 23.5 | 23.35 | 23.35 | 23.56 | 23.09 | 16.55M |
| September 15, 2025 | 23.74 | 23.47 | 23.47 | 23.92 | 23.45 | 19.39M |
| September 12, 2025 | 23.73 | 23.84 | 23.84 | 24.2 | 23.32 | 37.1M |
| September 11, 2025 | 23.41 | 23.64 | 23.64 | 23.65 | 23.25 | 21.51M |
| September 10, 2025 | 23.7 | 23.5 | 23.5 | 23.74 | 23.24 | 20.81M |
| September 09, 2025 | 23.82 | 23.77 | 23.77 | 24 | 23.63 | 31.86M |
| September 08, 2025 | 23.24 | 23.82 | 23.82 | 23.95 | 23.12 | 44.78M |
| September 05, 2025 | 22.42 | 22.95 | 22.95 | 23.02 | 22.37 | 22.96M |
| September 04, 2025 | 22.46 | 22.48 | 22.48 | 22.8 | 22.14 | 17.91M |