25.33
-0.14(-0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 25.33 | 25.33 | 25.33 | 25.42 | 25.2 | 10.75M |
| November 06, 2025 | 25.11 | 25.47 | 25.47 | 25.65 | 25.08 | 18.99M |
| November 05, 2025 | 25.1 | 25.17 | 25.17 | 25.24 | 24.99 | 13.37M |
| November 04, 2025 | 25.66 | 25.23 | 25.23 | 25.69 | 25.12 | 18.1M |
| November 03, 2025 | 25.59 | 25.73 | 25.73 | 25.74 | 25.35 | 14.93M |
| October 31, 2025 | 25.66 | 25.67 | 25.67 | 25.77 | 25.55 | 16.01M |
| October 30, 2025 | 26.01 | 25.71 | 25.71 | 26.01 | 25.63 | 19.11M |
| October 29, 2025 | 26.05 | 26 | 26 | 26.05 | 25.85 | 17.44M |
| October 28, 2025 | 25.91 | 26.11 | 26.11 | 26.28 | 25.63 | 26.6M |
| October 27, 2025 | 25.95 | 25.91 | 25.91 | 26.05 | 25.76 | 18.84M |
| October 24, 2025 | 25.7 | 25.94 | 25.94 | 26.19 | 25.7 | 23.07M |
| October 23, 2025 | 25.56 | 25.65 | 25.65 | 25.7 | 25.21 | 15.51M |
| October 22, 2025 | 25.48 | 25.53 | 25.53 | 25.97 | 25.33 | 17.97M |
| October 21, 2025 | 25.38 | 25.57 | 25.57 | 25.85 | 25.38 | 17.56M |
| October 20, 2025 | 25.63 | 25.35 | 25.35 | 25.86 | 25.15 | 22.05M |
| October 17, 2025 | 26.06 | 25.52 | 25.52 | 26.33 | 25.47 | 25.97M |
| October 16, 2025 | 26.52 | 26.25 | 26.25 | 26.82 | 26.17 | 21.55M |
| October 15, 2025 | 26.48 | 26.45 | 26.45 | 26.65 | 26.1 | 22.33M |
| October 14, 2025 | 26.84 | 26.45 | 26.45 | 27.2 | 26.39 | 31.98M |
| October 13, 2025 | 26.05 | 26.68 | 26.68 | 26.82 | 25.92 | 29.92M |
| October 10, 2025 | 26.72 | 26.57 | 26.57 | 27.09 | 26.53 | 30.57M |
| October 09, 2025 | 26.63 | 26.87 | 26.87 | 27 | 25.94 | 49.65M |
| September 30, 2025 | 25.69 | 26.87 | 26.87 | 27.23 | 25.58 | 68.7M |
| September 29, 2025 | 25.35 | 25.6 | 25.6 | 25.65 | 24.94 | 35.12M |
| September 26, 2025 | 24.75 | 25.33 | 25.33 | 25.67 | 24.7 | 45M |
| September 25, 2025 | 24.86 | 24.76 | 24.76 | 24.89 | 24.53 | 23.52M |
| September 24, 2025 | 24.53 | 24.94 | 24.94 | 24.95 | 24.48 | 21.1M |
| September 23, 2025 | 25.07 | 24.66 | 24.66 | 25.16 | 24.36 | 23.2M |
| September 22, 2025 | 25.08 | 24.89 | 24.89 | 25.08 | 24.65 | 21.9M |
| September 19, 2025 | 24.59 | 25.04 | 25.04 | 25.31 | 24.59 | 41.31M |
| September 18, 2025 | 24.71 | 24.56 | 24.56 | 25.04 | 24.45 | 35.35M |
| September 17, 2025 | 24.79 | 24.7 | 24.7 | 24.88 | 24.58 | 22.8M |
| September 16, 2025 | 24.94 | 24.83 | 24.83 | 24.95 | 24.53 | 22.87M |
| September 15, 2025 | 25.07 | 24.91 | 24.91 | 25.31 | 24.85 | 23.25M |
| September 12, 2025 | 25.14 | 25.07 | 25.07 | 25.39 | 25.01 | 27.96M |
| September 11, 2025 | 24.82 | 25.15 | 25.15 | 25.17 | 24.65 | 28.69M |
| September 10, 2025 | 24.88 | 24.83 | 24.83 | 25.1 | 24.78 | 23.25M |
| September 09, 2025 | 24.98 | 24.69 | 24.69 | 25.13 | 24.68 | 27.75M |
| September 08, 2025 | 25.26 | 25 | 25 | 25.33 | 24.84 | 32.68M |
| September 05, 2025 | 25.08 | 25.25 | 25.25 | 25.36 | 24.84 | 33.92M |
| September 04, 2025 | 25.8 | 25.13 | 25.13 | 25.85 | 24.7 | 61.07M |
| September 03, 2025 | 28.78 | 25.86 | 25.86 | 28.78 | 25.81 | 91.23M |
| September 02, 2025 | 28.97 | 28.68 | 28.68 | 28.98 | 27.95 | 46.76M |
| September 01, 2025 | 28.95 | 28.95 | 28.95 | 29.38 | 28.02 | 67.83M |
| August 29, 2025 | 28.45 | 28.88 | 28.88 | 29.1 | 28.29 | 65.73M |
| August 28, 2025 | 28.03 | 28.42 | 28.42 | 28.45 | 27.37 | 42.39M |
| August 27, 2025 | 28.89 | 28.09 | 28.09 | 29.06 | 28.05 | 44.09M |
| August 26, 2025 | 29.22 | 28.91 | 28.91 | 29.22 | 28.71 | 34.7M |
| August 25, 2025 | 29.25 | 29.24 | 29.24 | 29.46 | 28.88 | 58.05M |
| August 22, 2025 | 28.62 | 29.03 | 29.03 | 29.06 | 28.23 | 47.85M |
| August 21, 2025 | 28.23 | 28.6 | 28.6 | 29.11 | 28.21 | 48.24M |
| August 20, 2025 | 27.9 | 28.2 | 28.2 | 28.39 | 27.77 | 34M |
| August 19, 2025 | 28 | 28.02 | 28.02 | 28.12 | 27.72 | 28.62M |
| August 18, 2025 | 27.81 | 28 | 28 | 28.19 | 27.74 | 34.59M |
| August 15, 2025 | 27.67 | 27.81 | 27.81 | 27.84 | 27.5 | 25.5M |
| August 14, 2025 | 28.27 | 27.74 | 27.74 | 28.29 | 27.6 | 35.54M |
| August 13, 2025 | 28.25 | 28.26 | 28.26 | 28.52 | 28.09 | 27.64M |
| August 12, 2025 | 28.7 | 28.25 | 28.25 | 28.7 | 27.9 | 39.2M |
| August 11, 2025 | 28.78 | 28.82 | 28.82 | 29.15 | 28.68 | 27.27M |
| August 08, 2025 | 28.8 | 28.76 | 28.76 | 28.98 | 28.65 | 24.8M |