25.38
+0.06(+0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 26.11 | 25.32 | 25.32 | 26.11 | 25.06 | 52.32M |
| December 03, 2025 | 26 | 25.5 | 25.5 | 26.13 | 25.35 | 64.35M |
| December 02, 2025 | 26.29 | 25.91 | 25.91 | 26.29 | 25.62 | 55.9M |
| December 01, 2025 | 26.81 | 26.48 | 26.48 | 27.17 | 26.25 | 76.03M |
| November 28, 2025 | 26.11 | 26.45 | 26.45 | 26.9 | 26.02 | 72M |
| November 27, 2025 | 26.3 | 26.23 | 26.23 | 26.75 | 26.12 | 70.26M |
| November 26, 2025 | 26.82 | 26.49 | 26.49 | 27.29 | 26.14 | 120M |
| November 25, 2025 | 25.68 | 26.14 | 26.14 | 26.3 | 25.31 | 99.51M |
| November 24, 2025 | 26.27 | 25.38 | 25.38 | 26.29 | 24.75 | 135.13M |
| November 21, 2025 | 26.8 | 26.04 | 26.04 | 27 | 25.75 | 206.06M |
| November 20, 2025 | 28 | 28.06 | 28.06 | 29.65 | 27.51 | 211.11M |
| November 19, 2025 | 26.81 | 27.75 | 27.75 | 28.39 | 26.8 | 189.66M |
| November 18, 2025 | 28 | 26.35 | 26.35 | 28.07 | 26.15 | 153.27M |
| November 17, 2025 | 26.88 | 27.75 | 27.75 | 28.09 | 26.85 | 167.94M |
| November 14, 2025 | 26.43 | 26.09 | 26.09 | 26.89 | 25.98 | 91.02M |
| November 13, 2025 | 24.89 | 26.89 | 26.89 | 27.34 | 24.89 | 184.08M |
| November 12, 2025 | 24.95 | 24.91 | 24.91 | 25.27 | 24.4 | 62.02M |
| November 11, 2025 | 25.5 | 25.15 | 25.15 | 25.88 | 25 | 69.91M |
| November 10, 2025 | 25.88 | 25.56 | 25.56 | 26.26 | 25.32 | 109.89M |
| November 07, 2025 | 25.25 | 25.38 | 25.38 | 25.91 | 24.68 | 125.07M |
| November 06, 2025 | 24.71 | 25.14 | 25.14 | 25.56 | 24.6 | 104.55M |
| November 05, 2025 | 23.51 | 24.69 | 24.69 | 25.14 | 23.26 | 105.82M |
| November 04, 2025 | 24.51 | 23.87 | 23.87 | 24.8 | 23.61 | 78.74M |
| November 03, 2025 | 24.92 | 24.57 | 24.57 | 25 | 24.07 | 77.91M |
| October 31, 2025 | 24.92 | 24.8 | 24.8 | 25.88 | 24.72 | 121.04M |
| October 30, 2025 | 25.32 | 25.13 | 25.13 | 25.48 | 24.79 | 127.1M |
| October 29, 2025 | 23.69 | 25.01 | 25.01 | 25.1 | 23.6 | 132.01M |
| October 28, 2025 | 24.08 | 23.7 | 23.7 | 24.44 | 23.59 | 104.07M |
| October 27, 2025 | 23.5 | 23.9 | 23.9 | 24.15 | 23.49 | 101.17M |
| October 24, 2025 | 23.04 | 23.22 | 23.22 | 23.66 | 23.01 | 80.57M |
| October 23, 2025 | 21.87 | 22.88 | 22.88 | 22.93 | 21.7 | 94.47M |
| October 22, 2025 | 21.73 | 21.84 | 21.84 | 21.98 | 21.43 | 41.37M |
| October 21, 2025 | 21.79 | 21.98 | 21.98 | 22.07 | 21.58 | 49.85M |
| October 20, 2025 | 22.3 | 21.7 | 21.7 | 22.35 | 21.5 | 75.12M |
| October 17, 2025 | 22.5 | 22.1 | 22.1 | 22.87 | 22.05 | 86.05M |
| October 16, 2025 | 22.65 | 22.34 | 22.34 | 22.78 | 22.21 | 69.15M |
| October 15, 2025 | 22.75 | 22.78 | 22.78 | 22.92 | 22.15 | 101.12M |
| October 14, 2025 | 23.7 | 22.51 | 22.51 | 24.1 | 22.33 | 169.98M |
| October 13, 2025 | 21.31 | 22.09 | 22.09 | 22.15 | 21.31 | 96.26M |
| October 10, 2025 | 22.28 | 21.99 | 21.99 | 22.45 | 21.88 | 99.21M |
| October 09, 2025 | 21.45 | 22.41 | 22.41 | 22.47 | 21.1 | 163.87M |
| September 30, 2025 | 20.3 | 20.85 | 20.85 | 20.92 | 20.12 | 88.65M |
| September 29, 2025 | 19.94 | 20.21 | 20.21 | 20.24 | 19.65 | 76.71M |
| September 26, 2025 | 19.46 | 19.59 | 19.59 | 19.78 | 19.42 | 36.85M |
| September 25, 2025 | 19.65 | 19.59 | 19.59 | 19.83 | 19.56 | 46.02M |
| September 24, 2025 | 19.3 | 19.62 | 19.62 | 19.64 | 19.25 | 39.95M |
| September 23, 2025 | 19.54 | 19.28 | 19.28 | 19.55 | 19 | 52.7M |
| September 22, 2025 | 19.63 | 19.58 | 19.58 | 20.05 | 19.45 | 47.25M |
| September 19, 2025 | 19.63 | 19.83 | 19.83 | 20.1 | 19.6 | 61.46M |
| September 18, 2025 | 20.01 | 19.6 | 19.6 | 20.04 | 19.38 | 74.9M |
| September 17, 2025 | 20.05 | 20.1 | 20.1 | 20.18 | 19.92 | 46M |
| September 16, 2025 | 20.58 | 20.12 | 20.12 | 20.66 | 19.95 | 54.17M |
| September 15, 2025 | 20.21 | 20.44 | 20.44 | 20.73 | 20.21 | 60.59M |
| September 12, 2025 | 20.15 | 20.26 | 20.26 | 20.45 | 19.96 | 61.71M |
| September 11, 2025 | 20 | 20.16 | 20.16 | 20.32 | 19.96 | 59.85M |
| September 10, 2025 | 20.26 | 19.99 | 19.99 | 20.35 | 19.77 | 105M |
| September 09, 2025 | 20.61 | 20.71 | 20.71 | 20.93 | 20.5 | 74.93M |
| September 08, 2025 | 20.31 | 20.79 | 20.79 | 20.89 | 19.96 | 125.86M |
| September 05, 2025 | 19.2 | 20.2 | 20.2 | 20.2 | 19.15 | 106.53M |
| September 04, 2025 | 19.46 | 19.13 | 19.13 | 19.75 | 18.88 | 76.77M |