27.64
-0.23(-0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 27.88 | 27.64 | 27.64 | 27.96 | 27.51 | 11.04M |
| December 25, 2025 | 27.73 | 27.87 | 27.87 | 28.15 | 27.62 | 14.93M |
| December 24, 2025 | 26.11 | 27.95 | 27.95 | 28.2 | 26.08 | 35.5M |
| December 23, 2025 | 26.68 | 26.35 | 26.35 | 27.05 | 26.3 | 16.69M |
| December 22, 2025 | 26.07 | 26.16 | 26.16 | 26.3 | 25.95 | 8.3M |
| December 19, 2025 | 25.73 | 26 | 26 | 26.24 | 25.73 | 9.01M |
| December 18, 2025 | 26.1 | 25.73 | 25.73 | 26.33 | 25.71 | 9.83M |
| December 17, 2025 | 26 | 26.4 | 26.4 | 26.56 | 25.82 | 10.27M |
| December 16, 2025 | 26.54 | 26.17 | 26.17 | 26.69 | 25.84 | 10.62M |
| December 15, 2025 | 27 | 26.69 | 26.69 | 27.17 | 26.67 | 11.74M |
| December 12, 2025 | 26.6 | 27.36 | 27.36 | 27.59 | 26.4 | 21.59M |
| December 11, 2025 | 27.56 | 26.66 | 26.66 | 27.88 | 26.5 | 17.13M |
| December 10, 2025 | 27.53 | 27.18 | 27.18 | 27.7 | 26.67 | 24.87M |
| December 09, 2025 | 29.49 | 28.01 | 28.01 | 30.3 | 28 | 37.92M |
| December 08, 2025 | 27.4 | 27.82 | 27.82 | 28.11 | 27.03 | 20.39M |
| December 05, 2025 | 26.3 | 27.24 | 27.24 | 27.39 | 26.06 | 16.33M |
| December 04, 2025 | 26.31 | 26.42 | 26.42 | 26.7 | 25.86 | 10.56M |
| December 03, 2025 | 26.26 | 26.1 | 26.1 | 26.41 | 26 | 6.27M |
| December 02, 2025 | 26.9 | 26.4 | 26.4 | 26.91 | 26.26 | 7.22M |
| December 01, 2025 | 26.75 | 26.88 | 26.88 | 27 | 26.69 | 7.94M |
| November 28, 2025 | 26.31 | 26.71 | 26.71 | 26.71 | 26.3 | 7.08M |
| November 27, 2025 | 26.6 | 26.49 | 26.49 | 26.93 | 26.47 | 8.32M |
| November 26, 2025 | 26.53 | 26.62 | 26.62 | 26.98 | 26.45 | 8.53M |
| November 25, 2025 | 26.29 | 26.6 | 26.6 | 27.06 | 26.29 | 11.87M |
| November 24, 2025 | 25.72 | 26.29 | 26.29 | 26.42 | 25.56 | 12.74M |
| November 21, 2025 | 26.01 | 25.58 | 25.58 | 26.38 | 25.56 | 13.3M |
| November 20, 2025 | 27 | 26.47 | 26.47 | 27.17 | 26.4 | 10.1M |
| November 19, 2025 | 27.3 | 26.88 | 26.88 | 27.36 | 26.73 | 10.19M |
| November 18, 2025 | 27.27 | 27.28 | 27.28 | 27.43 | 27.01 | 8.88M |
| November 17, 2025 | 27.22 | 27.25 | 27.25 | 27.76 | 27.11 | 10.7M |
| November 14, 2025 | 30.84 | 27.49 | 27.49 | 30.84 | 27.4 | 20.37M |
| November 13, 2025 | 28.45 | 28.58 | 28.58 | 28.59 | 27.81 | 13.5M |
| November 12, 2025 | 29.23 | 28.5 | 28.5 | 29.3 | 28.4 | 17.95M |
| November 11, 2025 | 30.3 | 29.4 | 29.4 | 30.8 | 29.28 | 20.52M |
| November 10, 2025 | 30.81 | 30 | 30 | 30.96 | 29.88 | 20.58M |
| November 07, 2025 | 30.84 | 30.8 | 30.8 | 31.58 | 30.5 | 35.23M |
| November 06, 2025 | 29.61 | 31.19 | 31.19 | 32.37 | 29.61 | 59.29M |
| November 05, 2025 | 28.8 | 29.43 | 29.43 | 29.65 | 28.72 | 12.04M |
| November 04, 2025 | 30.22 | 29.55 | 29.55 | 30.4 | 29.22 | 15.24M |
| November 03, 2025 | 30.1 | 30.3 | 30.3 | 30.55 | 29.51 | 12.4M |
| October 31, 2025 | 30.13 | 30.18 | 30.18 | 30.54 | 29.8 | 12.48M |
| October 30, 2025 | 31.9 | 30.18 | 30.18 | 32 | 30.17 | 25.26M |
| October 29, 2025 | 31.22 | 31.56 | 31.56 | 31.75 | 30.5 | 27.84M |
| October 28, 2025 | 30.75 | 31.74 | 31.74 | 32.22 | 30.32 | 34M |
| October 27, 2025 | 30.19 | 30.85 | 30.85 | 30.98 | 30.19 | 19.48M |
| October 24, 2025 | 29.88 | 29.92 | 29.92 | 30.15 | 29.69 | 11.61M |
| October 23, 2025 | 29.93 | 29.56 | 29.56 | 30 | 29.03 | 12.04M |
| October 22, 2025 | 30.1 | 30.11 | 30.11 | 30.5 | 29.86 | 9.5M |
| October 21, 2025 | 29.9 | 30.28 | 30.28 | 30.32 | 29.61 | 13.19M |
| October 20, 2025 | 30 | 29.61 | 29.61 | 30.06 | 29.33 | 11.08M |
| October 17, 2025 | 30.56 | 29.39 | 29.39 | 30.66 | 29.36 | 15.02M |
| October 16, 2025 | 31.68 | 30.68 | 30.68 | 31.68 | 30.51 | 14.03M |
| October 15, 2025 | 31.25 | 31.67 | 31.67 | 31.67 | 30.4 | 16.99M |
| October 14, 2025 | 31.23 | 31.23 | 31.23 | 31.84 | 31.01 | 18.25M |
| October 13, 2025 | 29 | 30.9 | 30.9 | 31.1 | 29 | 17.72M |
| October 10, 2025 | 32.13 | 31.18 | 31.18 | 32.13 | 31.05 | 22.16M |
| October 09, 2025 | 32.89 | 32.29 | 32.29 | 33.06 | 31.87 | 20.43M |
| September 30, 2025 | 33.33 | 32.92 | 32.92 | 34.49 | 32.88 | 24.76M |
| September 29, 2025 | 32.66 | 33.39 | 33.39 | 33.86 | 32.6 | 18.67M |
| September 26, 2025 | 34.6 | 33.13 | 33.13 | 34.62 | 32.84 | 36.15M |