26.62
-0.35(-1.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 27.08 | 26.97 | 26.97 | 27.65 | 26.66 | 27.13M |
| December 23, 2025 | 26.58 | 26.92 | 26.92 | 27.35 | 26.45 | 26.63M |
| December 22, 2025 | 26.51 | 26.63 | 26.63 | 27.26 | 26.26 | 29.16M |
| December 19, 2025 | 25.63 | 26.28 | 26.28 | 26.48 | 25.05 | 29.47M |
| December 18, 2025 | 25.8 | 25.42 | 25.42 | 26.18 | 25.37 | 19.74M |
| December 17, 2025 | 25.01 | 25.98 | 25.98 | 26.08 | 24.73 | 34.16M |
| December 16, 2025 | 24.74 | 24.44 | 24.44 | 24.84 | 23.97 | 15.18M |
| December 15, 2025 | 24.79 | 24.74 | 24.74 | 25.06 | 24.38 | 16.93M |
| December 12, 2025 | 25.9 | 24.96 | 24.96 | 26.09 | 24.86 | 23.16M |
| December 11, 2025 | 25.83 | 25.45 | 25.45 | 26.28 | 25.45 | 22.46M |
| December 10, 2025 | 25.42 | 25.55 | 25.55 | 25.76 | 24.9 | 19.93M |
| December 09, 2025 | 25.93 | 25.41 | 25.41 | 25.93 | 25.28 | 18.16M |
| December 08, 2025 | 25.56 | 26.13 | 26.13 | 26.38 | 25.5 | 24.46M |
| December 05, 2025 | 25.32 | 25.55 | 25.55 | 25.74 | 25.06 | 17.25M |
| December 04, 2025 | 26.82 | 25.38 | 25.38 | 26.82 | 25.3 | 17.87M |
| December 03, 2025 | 26.49 | 25.64 | 25.64 | 26.78 | 25.47 | 22.74M |
| December 02, 2025 | 26.9 | 26.43 | 26.43 | 26.9 | 26.3 | 15.4M |
| December 01, 2025 | 27.98 | 27.17 | 27.17 | 28.14 | 27.03 | 25.32M |
| November 28, 2025 | 26.82 | 27.66 | 27.66 | 28.1 | 26.8 | 28.69M |
| November 27, 2025 | 26.7 | 26.82 | 26.82 | 27.36 | 26.55 | 20M |
| November 26, 2025 | 27.3 | 26.88 | 26.88 | 27.83 | 26.76 | 29.87M |
| November 25, 2025 | 26.1 | 26.85 | 26.85 | 27.17 | 25.75 | 36.22M |
| November 24, 2025 | 26.88 | 25.7 | 25.7 | 26.88 | 25.09 | 53.89M |
| November 21, 2025 | 29 | 27.71 | 27.71 | 29.48 | 27.71 | 38.95M |
| November 20, 2025 | 31 | 30.79 | 30.79 | 32.59 | 30.52 | 64.17M |
| November 19, 2025 | 30.01 | 30.82 | 30.82 | 31.5 | 29.56 | 66.81M |
| November 18, 2025 | 30.87 | 29.73 | 29.73 | 31.68 | 29.41 | 49.68M |
| November 17, 2025 | 29.32 | 30.38 | 30.38 | 30.78 | 29.32 | 52.43M |
| November 14, 2025 | 29.25 | 28.77 | 28.77 | 29.86 | 28.75 | 33.96M |
| November 13, 2025 | 28.4 | 29.87 | 29.87 | 30.7 | 28.04 | 55.62M |
| November 12, 2025 | 28.5 | 28.18 | 28.18 | 29.03 | 27.53 | 32.33M |
| November 11, 2025 | 29.13 | 28.59 | 28.59 | 29.69 | 28.5 | 34.96M |
| November 10, 2025 | 29.01 | 28.75 | 28.75 | 30.66 | 28.58 | 63.93M |
| November 07, 2025 | 28.7 | 28.62 | 28.62 | 28.77 | 28 | 46.71M |
| November 06, 2025 | 26.9 | 28.5 | 28.5 | 29 | 26.73 | 60.6M |
| November 05, 2025 | 25.42 | 26.7 | 26.7 | 27.27 | 25.3 | 36.62M |
| November 04, 2025 | 26.2 | 25.85 | 25.85 | 27.37 | 25.68 | 32.76M |
| November 03, 2025 | 26.46 | 26.21 | 26.21 | 26.53 | 25.68 | 30.55M |
| October 31, 2025 | 26.35 | 26.31 | 26.31 | 27.26 | 26.11 | 56.05M |
| October 30, 2025 | 24.42 | 26.6 | 26.6 | 26.9 | 24.42 | 72.15M |
| October 29, 2025 | 24.33 | 24.82 | 24.82 | 25.22 | 24.33 | 23.06M |
| October 28, 2025 | 24.71 | 24.55 | 24.55 | 25.09 | 24.27 | 23.6M |
| October 27, 2025 | 24.3 | 24.5 | 24.5 | 24.89 | 24.26 | 21.27M |
| October 24, 2025 | 24.42 | 24.19 | 24.19 | 24.89 | 24.02 | 25.68M |
| October 23, 2025 | 23.09 | 24.32 | 24.32 | 24.57 | 22.84 | 34.95M |
| October 22, 2025 | 23.38 | 23.01 | 23.01 | 23.38 | 22.76 | 14.41M |
| October 21, 2025 | 23.7 | 23.51 | 23.51 | 24.12 | 23.34 | 15.74M |
| October 20, 2025 | 24.1 | 23.53 | 23.53 | 24.18 | 23.37 | 16.7M |
| October 17, 2025 | 24.24 | 23.78 | 23.78 | 25.22 | 23.5 | 22.8M |
| October 16, 2025 | 24.25 | 24.04 | 24.04 | 24.83 | 23.9 | 18.05M |
| October 15, 2025 | 24.7 | 24.29 | 24.29 | 24.77 | 24.04 | 18.44M |
| October 14, 2025 | 25.68 | 24.34 | 24.34 | 25.69 | 24.21 | 28.8M |
| October 13, 2025 | 24.02 | 25.05 | 25.05 | 25.12 | 24.02 | 28.71M |
| October 10, 2025 | 25.6 | 24.99 | 24.99 | 25.78 | 24.83 | 38.91M |
| October 09, 2025 | 25 | 25.7 | 25.7 | 25.98 | 24.81 | 53.41M |
| September 30, 2025 | 23.45 | 24.43 | 24.43 | 25 | 23.23 | 52.75M |
| September 29, 2025 | 22.84 | 23.4 | 23.4 | 23.49 | 22.84 | 33.15M |
| September 26, 2025 | 23.07 | 22.72 | 22.72 | 23.8 | 22.72 | 27.91M |
| September 25, 2025 | 22.4 | 22.58 | 22.58 | 23.12 | 22.34 | 19.49M |
| September 24, 2025 | 21.3 | 22.37 | 22.37 | 22.48 | 21.23 | 20.18M |