28.04
-0.42(-1.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 28.05 | 28.04 | 28.04 | 28.77 | 27.82 | 78.08M |
| December 29, 2025 | 29.5 | 28.46 | 28.46 | 29.85 | 28.38 | 97.31M |
| December 26, 2025 | 28.93 | 29.5 | 29.5 | 30.15 | 28.87 | 110.65M |
| December 25, 2025 | 28.89 | 28.82 | 28.82 | 29.35 | 28.48 | 86.65M |
| December 24, 2025 | 31.01 | 29.41 | 29.41 | 31.12 | 28.81 | 139.2M |
| December 23, 2025 | 29.51 | 31.06 | 31.06 | 32.18 | 29.15 | 146.99M |
| December 22, 2025 | 27.8 | 29.64 | 29.64 | 30 | 27.56 | 132.62M |
| December 19, 2025 | 27.36 | 27.3 | 27.3 | 28.11 | 27.01 | 74.36M |
| December 18, 2025 | 28.12 | 27.21 | 27.21 | 28.4 | 27.17 | 116.94M |
| December 17, 2025 | 26.17 | 28.51 | 28.51 | 28.66 | 25.46 | 169.22M |
| December 16, 2025 | 25.5 | 26.05 | 26.05 | 26.61 | 25.15 | 104.96M |
| December 15, 2025 | 24.81 | 25.21 | 25.21 | 25.6 | 24.71 | 75.8M |
| December 12, 2025 | 24.65 | 24.9 | 24.9 | 24.9 | 23.63 | 95.98M |
| December 11, 2025 | 25.05 | 24.3 | 24.3 | 25.15 | 24.21 | 68.26M |
| December 10, 2025 | 24.58 | 24.72 | 24.72 | 24.99 | 23.66 | 84.18M |
| December 09, 2025 | 23.87 | 24.8 | 24.8 | 25.28 | 23.62 | 109.06M |
| December 08, 2025 | 23.37 | 24.11 | 24.11 | 24.22 | 23.19 | 109.22M |
| December 05, 2025 | 22.23 | 23.2 | 23.2 | 23.49 | 22.17 | 109.34M |
| December 04, 2025 | 22.25 | 22.28 | 22.28 | 22.68 | 21.96 | 76.45M |
| December 03, 2025 | 22.01 | 22.22 | 22.22 | 22.59 | 21.97 | 59.1M |
| December 02, 2025 | 22.05 | 22.15 | 22.15 | 22.72 | 21.92 | 54.87M |
| December 01, 2025 | 22.48 | 22.05 | 22.05 | 22.65 | 21.85 | 53.71M |
| November 28, 2025 | 21.33 | 22.2 | 22.2 | 22.57 | 21.2 | 59.66M |
| November 27, 2025 | 22.08 | 21.4 | 21.4 | 22.44 | 21.35 | 58.94M |
| November 26, 2025 | 22.32 | 22.03 | 22.03 | 22.5 | 21.76 | 51.13M |
| November 25, 2025 | 21.97 | 22.01 | 22.01 | 22.48 | 21.7 | 56.16M |
| November 24, 2025 | 20.99 | 21.66 | 21.66 | 21.95 | 20.98 | 65.51M |
| November 21, 2025 | 22 | 20.99 | 20.99 | 22.32 | 20.94 | 79.72M |
| November 20, 2025 | 22.6 | 22.46 | 22.46 | 23.2 | 22.4 | 68.33M |
| November 19, 2025 | 22.87 | 22.26 | 22.26 | 23.25 | 21.87 | 99.9M |
| November 18, 2025 | 22.82 | 23.06 | 23.06 | 23.88 | 22.45 | 131.08M |
| November 17, 2025 | 22.36 | 22.82 | 22.82 | 23.34 | 22.29 | 78.58M |
| November 14, 2025 | 22.19 | 22.59 | 22.59 | 23.35 | 21.66 | 107.01M |
| November 13, 2025 | 22.3 | 22.56 | 22.56 | 23.35 | 22.18 | 118.49M |
| November 12, 2025 | 23 | 22.76 | 22.76 | 23.44 | 22.36 | 129.25M |
| November 11, 2025 | 23.56 | 22.3 | 22.3 | 23.77 | 22.14 | 110.5M |
| November 10, 2025 | 24.5 | 23.19 | 23.19 | 24.67 | 22.87 | 127.37M |
| November 07, 2025 | 24.71 | 24.7 | 24.7 | 25.31 | 24.4 | 118.33M |
| November 06, 2025 | 25.1 | 25.1 | 25.1 | 25.4 | 24.4 | 161.54M |
| November 05, 2025 | 22.31 | 25.05 | 25.05 | 25.05 | 22.26 | 175.93M |
| November 04, 2025 | 23.03 | 22.77 | 22.77 | 23.26 | 22.61 | 116.62M |
| November 03, 2025 | 23 | 22.75 | 22.75 | 23.29 | 22.15 | 164.26M |
| October 31, 2025 | 26.01 | 23.41 | 23.41 | 26.15 | 23.41 | 137.85M |
| October 30, 2025 | 18.85 | 26.01 | 26.01 | 26.87 | 18.85 | 278.11M |
| October 29, 2025 | 23.97 | 24.76 | 24.76 | 24.76 | 23.95 | 72.81M |
| October 28, 2025 | 21.48 | 22.51 | 22.51 | 22.51 | 21.3 | 146.37M |
| October 27, 2025 | 19.6 | 20.46 | 20.46 | 20.85 | 19.6 | 156.86M |
| October 24, 2025 | 18.85 | 18.95 | 18.95 | 19.35 | 18.7 | 81.24M |
| October 23, 2025 | 18 | 18.61 | 18.61 | 18.74 | 18 | 78.9M |
| October 22, 2025 | 17.29 | 18.14 | 18.14 | 18.5 | 17.04 | 83.59M |
| October 21, 2025 | 16.85 | 17.52 | 17.52 | 17.59 | 16.77 | 58.03M |
| October 20, 2025 | 16.48 | 16.64 | 16.64 | 16.74 | 16.35 | 34.84M |
| October 17, 2025 | 16.87 | 16.32 | 16.32 | 17.06 | 16.3 | 58.96M |
| October 16, 2025 | 18.12 | 17.13 | 17.13 | 18.22 | 16.8 | 105.56M |
| October 15, 2025 | 18.76 | 18.45 | 18.45 | 18.94 | 18.03 | 42.13M |
| October 14, 2025 | 19.65 | 18.93 | 18.93 | 20.12 | 18.69 | 66.61M |
| October 13, 2025 | 17.94 | 19.53 | 19.53 | 19.8 | 17.85 | 66.66M |
| October 10, 2025 | 19.6 | 18.63 | 18.63 | 19.6 | 18.6 | 53.48M |
| October 09, 2025 | 19.08 | 19.57 | 19.57 | 19.6 | 18.85 | 63.81M |
| September 30, 2025 | 18.38 | 18.63 | 18.63 | 18.88 | 18.38 | 48.6M |