25.19
+0.05(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 25.11 | 25.14 | 25.14 | 25.15 | 24.96 | 5.37M |
| December 23, 2025 | 25.25 | 25.05 | 25.05 | 25.4 | 25.03 | 8.14M |
| December 22, 2025 | 25.81 | 25.26 | 25.26 | 25.9 | 25.22 | 11.85M |
| December 19, 2025 | 25.88 | 25.81 | 25.81 | 26.05 | 25.67 | 5.56M |
| December 18, 2025 | 25.92 | 25.83 | 25.83 | 25.93 | 25.71 | 3.34M |
| December 17, 2025 | 25.8 | 25.95 | 25.95 | 26.13 | 25.32 | 6.31M |
| December 16, 2025 | 26.23 | 25.8 | 25.8 | 26.28 | 25.72 | 5.4M |
| December 15, 2025 | 25.89 | 26.19 | 26.19 | 26.35 | 25.86 | 5.77M |
| December 12, 2025 | 25.98 | 25.95 | 25.95 | 26.12 | 25.8 | 7.48M |
| December 11, 2025 | 26.15 | 25.92 | 25.92 | 26.35 | 25.86 | 4.66M |
| December 10, 2025 | 26.05 | 26.06 | 26.06 | 26.2 | 25.81 | 4.56M |
| December 09, 2025 | 26.28 | 26.1 | 26.1 | 26.57 | 26.1 | 4.65M |
| December 08, 2025 | 26.53 | 26.34 | 26.34 | 26.59 | 26.03 | 8.09M |
| December 05, 2025 | 27 | 26.53 | 26.53 | 27 | 26.28 | 8.15M |
| December 04, 2025 | 26.53 | 27.03 | 27.03 | 27.15 | 26.53 | 4.45M |
| December 03, 2025 | 26.87 | 26.95 | 26.95 | 27.24 | 26.75 | 7.5M |
| December 02, 2025 | 26.49 | 26.84 | 26.84 | 27.09 | 26.42 | 6.55M |
| December 01, 2025 | 26.52 | 26.55 | 26.55 | 26.72 | 26.32 | 5.62M |
| November 28, 2025 | 26.53 | 26.52 | 26.52 | 26.64 | 26.31 | 5.1M |
| November 27, 2025 | 26.56 | 26.59 | 26.59 | 26.8 | 26.27 | 5.04M |
| November 26, 2025 | 26.27 | 26.53 | 26.53 | 26.57 | 26.1 | 6.76M |
| November 25, 2025 | 26.4 | 26.3 | 26.3 | 26.46 | 26.02 | 6.05M |
| November 24, 2025 | 26.16 | 26.4 | 26.4 | 26.62 | 26.1 | 10.1M |
| November 21, 2025 | 26 | 26.04 | 26.04 | 26.5 | 25.99 | 10.08M |
| November 20, 2025 | 25.94 | 26.25 | 26.25 | 26.4 | 25.89 | 7.32M |
| November 19, 2025 | 25.93 | 25.9 | 25.9 | 26.17 | 25.72 | 5.92M |
| November 18, 2025 | 26.34 | 25.8 | 25.8 | 26.35 | 25.77 | 6.21M |
| November 17, 2025 | 26.66 | 26.27 | 26.27 | 26.8 | 26.02 | 9.58M |
| November 14, 2025 | 25.8 | 26.74 | 26.74 | 27.36 | 25.8 | 8.18M |
| November 13, 2025 | 25.8 | 27.22 | 27.22 | 27.68 | 25.8 | 15.73M |
| November 12, 2025 | 26.95 | 27.71 | 27.71 | 28.09 | 26.89 | 23.11M |
| November 11, 2025 | 26.84 | 26.95 | 26.95 | 27.2 | 26.71 | 10.51M |
| November 10, 2025 | 25.95 | 26.84 | 26.84 | 26.97 | 25.91 | 13.73M |
| November 07, 2025 | 25.8 | 26 | 26 | 26.18 | 25.72 | 8.88M |
| November 06, 2025 | 25.97 | 25.82 | 25.82 | 26.03 | 25.8 | 6.85M |
| November 05, 2025 | 25.52 | 26.01 | 26.01 | 26.1 | 25.31 | 11.03M |
| November 04, 2025 | 25.6 | 25.7 | 25.7 | 25.84 | 25.54 | 7.6M |
| November 03, 2025 | 25.64 | 25.73 | 25.73 | 25.94 | 25.4 | 9.18M |
| October 31, 2025 | 25.12 | 25.59 | 25.59 | 25.77 | 25 | 12.57M |
| October 30, 2025 | 25.51 | 25.14 | 25.14 | 26.09 | 25.08 | 15.71M |
| October 29, 2025 | 25.12 | 25.61 | 25.61 | 25.68 | 24.78 | 14.28M |
| October 28, 2025 | 25.35 | 25.38 | 25.38 | 25.72 | 25.25 | 11.19M |
| October 27, 2025 | 24.87 | 25.39 | 25.39 | 25.61 | 24.85 | 16.84M |
| October 24, 2025 | 24.94 | 24.82 | 24.82 | 25.07 | 24.81 | 8.12M |
| October 23, 2025 | 25.06 | 24.97 | 24.97 | 25.08 | 24.73 | 7.72M |
| October 22, 2025 | 24.87 | 25.05 | 25.05 | 25.2 | 24.81 | 6.7M |
| October 21, 2025 | 25.1 | 25 | 25 | 25.1 | 24.88 | 9.44M |
| October 20, 2025 | 25.33 | 25.07 | 25.07 | 25.48 | 25.02 | 9.28M |
| October 17, 2025 | 25.8 | 25.18 | 25.18 | 25.94 | 25.12 | 9.65M |
| October 16, 2025 | 26.08 | 25.8 | 25.8 | 26.26 | 25.66 | 7.63M |
| October 15, 2025 | 25.7 | 26.07 | 26.07 | 26.2 | 25.65 | 9.7M |
| October 14, 2025 | 25.51 | 25.76 | 25.76 | 26.35 | 25.45 | 14.88M |
| October 13, 2025 | 25.22 | 25.45 | 25.45 | 25.62 | 25.14 | 13.6M |
| October 10, 2025 | 25.75 | 25.92 | 25.92 | 26.37 | 25.64 | 15.1M |
| October 09, 2025 | 25.93 | 25.73 | 25.73 | 25.94 | 25.21 | 18.02M |
| September 30, 2025 | 26.54 | 26.04 | 26.04 | 26.66 | 25.98 | 14.95M |
| September 29, 2025 | 27.03 | 26.55 | 26.55 | 27.08 | 26.38 | 14.72M |
| September 26, 2025 | 26.84 | 27.16 | 27.16 | 27.3 | 26.31 | 20.94M |
| September 25, 2025 | 27.3 | 26.95 | 26.95 | 27.69 | 26.91 | 26.39M |
| September 24, 2025 | 25.04 | 27.3 | 27.3 | 27.5 | 24.89 | 49.87M |