25.56
-0.04(-0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 25.52 | 25.56 | 25.56 | 25.75 | 25.36 | 15.75M |
| January 13, 2026 | 26.09 | 25.62 | 25.6 | 26.09 | 25.5 | 18.38M |
| January 12, 2026 | 25.87 | 25.89 | 25.89 | 25.99 | 25.71 | 12.54M |
| January 09, 2026 | 26.09 | 25.87 | 25.87 | 26.33 | 25.73 | 15.66M |
| January 08, 2026 | 25.35 | 25.86 | 25.86 | 26.02 | 25.12 | 21.89M |
| January 07, 2026 | 25.73 | 25.36 | 25.36 | 25.84 | 25.34 | 16.62M |
| January 06, 2026 | 25.27 | 25.74 | 25.74 | 25.84 | 25 | 25.53M |
| January 05, 2026 | 24.97 | 25.27 | 25.27 | 25.34 | 24.7 | 18.18M |
| December 31, 2025 | 24.79 | 24.97 | 24.97 | 25.28 | 24.76 | 13.8M |
| December 30, 2025 | 24.52 | 24.78 | 24.78 | 25 | 24.51 | 9.71M |
| December 29, 2025 | 24.66 | 24.61 | 24.61 | 24.78 | 24.55 | 10.2M |
| December 26, 2025 | 24.84 | 24.75 | 24.75 | 24.96 | 24.67 | 9.36M |
| December 25, 2025 | 24.82 | 24.85 | 24.85 | 25.09 | 24.72 | 6.39M |
| December 24, 2025 | 24.7 | 24.82 | 24.82 | 24.84 | 24.55 | 6.68M |
| December 23, 2025 | 24.89 | 24.76 | 24.76 | 25.01 | 24.7 | 7.29M |
| December 22, 2025 | 25.21 | 24.95 | 24.95 | 25.25 | 24.8 | 10.35M |
| December 19, 2025 | 24.97 | 25.27 | 25.27 | 25.48 | 24.86 | 12.6M |
| December 18, 2025 | 24.83 | 24.92 | 24.92 | 25.06 | 24.77 | 6.15M |
| December 17, 2025 | 24.78 | 24.86 | 24.86 | 25.01 | 24.51 | 8.67M |
| December 16, 2025 | 24.99 | 24.7 | 24.7 | 25.05 | 24.62 | 8.06M |
| December 15, 2025 | 24.1 | 25.03 | 25.03 | 25.28 | 24.08 | 22.24M |
| December 12, 2025 | 24.5 | 24.19 | 24.19 | 24.59 | 24.14 | 14.49M |
| December 11, 2025 | 24.76 | 24.53 | 24.53 | 24.88 | 24.5 | 7.85M |
| December 10, 2025 | 24.34 | 24.83 | 24.83 | 25 | 24.18 | 11.97M |
| December 09, 2025 | 24.98 | 24.38 | 24.38 | 25.09 | 24.21 | 22.61M |
| December 08, 2025 | 25.09 | 25.1 | 25.1 | 25.32 | 24.87 | 11.83M |
| December 05, 2025 | 24.89 | 25.06 | 25.06 | 25.13 | 24.51 | 10.47M |
| December 04, 2025 | 24.98 | 24.81 | 24.81 | 25.28 | 24.71 | 10.68M |
| December 03, 2025 | 25.12 | 24.89 | 24.89 | 25.3 | 24.8 | 11.26M |
| December 02, 2025 | 25.31 | 25.18 | 25.18 | 25.5 | 25.14 | 11.99M |
| December 01, 2025 | 25.1 | 25.31 | 25.31 | 25.97 | 25.1 | 19.75M |
| November 28, 2025 | 24.98 | 25.31 | 25.31 | 25.31 | 24.55 | 22.28M |
| November 27, 2025 | 24.86 | 25.13 | 25.13 | 25.5 | 24.4 | 27.43M |
| November 26, 2025 | 24.91 | 24.59 | 24.59 | 25.08 | 24.53 | 15.33M |
| November 25, 2025 | 25.2 | 24.91 | 24.91 | 25.31 | 24.77 | 19.75M |
| November 24, 2025 | 25.25 | 25.21 | 25.21 | 25.5 | 25.07 | 18.7M |
| November 21, 2025 | 25.07 | 25.27 | 25.27 | 25.57 | 24.96 | 32.89M |
| November 20, 2025 | 24 | 25.27 | 25.27 | 25.54 | 23.93 | 44.32M |
| November 19, 2025 | 24.25 | 23.91 | 23.91 | 24.35 | 23.8 | 10.4M |
| November 18, 2025 | 24.16 | 24.25 | 24.25 | 24.55 | 24.12 | 13.43M |
| November 17, 2025 | 24.64 | 24.21 | 24.21 | 24.66 | 24.09 | 17.8M |
| November 14, 2025 | 24.15 | 24.65 | 24.65 | 24.95 | 24.15 | 30.46M |
| November 13, 2025 | 24.66 | 24.65 | 24.65 | 24.91 | 24.6 | 22.22M |
| November 12, 2025 | 24.15 | 24.72 | 24.72 | 24.95 | 24.15 | 26.03M |
| November 11, 2025 | 24.55 | 24.61 | 24.61 | 24.95 | 24.3 | 35.05M |
| November 10, 2025 | 24.39 | 24.54 | 24.54 | 24.66 | 24.18 | 26.32M |
| November 07, 2025 | 24.15 | 24.3 | 24.3 | 24.59 | 24.09 | 22.83M |
| November 06, 2025 | 24.2 | 24.15 | 24.15 | 24.35 | 24.11 | 18.84M |
| November 05, 2025 | 23.58 | 24.26 | 24.26 | 24.4 | 23.49 | 25.8M |
| November 04, 2025 | 24.07 | 23.68 | 23.68 | 24.07 | 23.55 | 18.73M |
| November 03, 2025 | 23.88 | 24.07 | 24.07 | 24.15 | 23.74 | 18.04M |
| October 31, 2025 | 23.56 | 23.77 | 23.77 | 23.89 | 23.55 | 14.41M |
| October 30, 2025 | 23.78 | 23.57 | 23.57 | 24.05 | 23.57 | 17.04M |
| October 29, 2025 | 23.78 | 23.93 | 23.93 | 24.05 | 23.21 | 25.49M |
| October 28, 2025 | 23.56 | 23.42 | 23.42 | 23.65 | 23.25 | 14.91M |
| October 27, 2025 | 23.23 | 23.65 | 23.65 | 23.83 | 23.09 | 25.32M |
| October 24, 2025 | 23.78 | 23.44 | 23.44 | 23.82 | 23.42 | 18.19M |
| October 23, 2025 | 23.78 | 23.77 | 23.77 | 24 | 23.51 | 20.68M |
| October 22, 2025 | 23.88 | 23.82 | 23.82 | 24.07 | 23.74 | 11.38M |
| October 21, 2025 | 23.89 | 23.85 | 23.85 | 23.99 | 23.71 | 9.25M |