25.35
-0.19(-0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 25.47 | 25.35 | 25.35 | 25.93 | 25.22 | 731,500 |
| October 16, 2025 | 26 | 25.54 | 25.54 | 26.1 | 25.4 | 877,026 |
| October 15, 2025 | 25.74 | 25.9 | 25.9 | 26.14 | 25.42 | 1.03M |
| October 14, 2025 | 25.74 | 25.6 | 25.6 | 26 | 25.44 | 716,800 |
| October 13, 2025 | 25.08 | 25.53 | 25.53 | 25.87 | 24.05 | 1.16M |
| October 10, 2025 | 25.42 | 25.7 | 25.7 | 26.11 | 25.35 | 971,900 |
| October 09, 2025 | 25.91 | 25.42 | 25.42 | 25.93 | 25.26 | 794,200 |
| September 30, 2025 | 26 | 26 | 26 | 26.2 | 25.71 | 680,600 |
| September 29, 2025 | 25.64 | 25.99 | 25.99 | 26.1 | 25.11 | 808,701 |
| September 26, 2025 | 25.76 | 25.74 | 25.74 | 25.9 | 25.17 | 800,700 |
| September 25, 2025 | 25.72 | 25.67 | 25.67 | 26.23 | 25.39 | 1.08M |
| September 24, 2025 | 25.22 | 25.8 | 25.8 | 26.05 | 24.73 | 1.35M |
| September 23, 2025 | 25.55 | 25.2 | 25.2 | 25.55 | 23.78 | 1.61M |
| September 22, 2025 | 25.65 | 25.47 | 25.47 | 25.74 | 25.1 | 728,500 |
| September 19, 2025 | 25.7 | 25.66 | 25.66 | 25.98 | 25.46 | 996,200 |
| September 18, 2025 | 26.42 | 25.68 | 25.68 | 26.55 | 25.35 | 1.04M |
| September 17, 2025 | 26.49 | 26.29 | 26.29 | 26.65 | 26.14 | 615,900 |
| September 16, 2025 | 25.98 | 26.32 | 26.32 | 26.4 | 25.69 | 1.15M |
| September 15, 2025 | 25.71 | 25.79 | 25.79 | 25.99 | 25.47 | 814,900 |
| September 12, 2025 | 26.04 | 25.72 | 25.72 | 26.18 | 25.6 | 697,200 |
| September 11, 2025 | 26.08 | 25.96 | 25.96 | 26.09 | 25.5 | 845,599 |
| September 10, 2025 | 25.93 | 26.09 | 26.09 | 26.09 | 25.62 | 732,041 |
| September 09, 2025 | 26.1 | 26.02 | 26.02 | 26.3 | 25.6 | 1.05M |
| September 08, 2025 | 25.57 | 26.15 | 26.15 | 26.23 | 25.1 | 1.52M |
| September 05, 2025 | 25.2 | 25.57 | 25.57 | 25.85 | 24.94 | 1.27M |
| September 04, 2025 | 24.76 | 25.25 | 25.25 | 25.9 | 24.6 | 1.85M |
| September 03, 2025 | 25.54 | 24.76 | 24.76 | 25.64 | 24.6 | 1.44M |
| September 02, 2025 | 26.19 | 25.4 | 25.4 | 26.19 | 24.96 | 1.7M |
| September 01, 2025 | 25.35 | 26.04 | 26.04 | 26.24 | 24.89 | 2.56M |
| August 29, 2025 | 25.76 | 25.48 | 25.48 | 26.11 | 25.15 | 1.74M |
| August 28, 2025 | 26.16 | 25.9 | 25.9 | 26.8 | 24.68 | 2.39M |
| August 27, 2025 | 27.49 | 26.14 | 26.14 | 27.84 | 26.13 | 1.85M |
| August 26, 2025 | 27.45 | 27.5 | 27.5 | 27.9 | 26.72 | 1.22M |
| August 25, 2025 | 27.44 | 27.28 | 27.28 | 28.1 | 27.03 | 1.81M |
| August 22, 2025 | 27.7 | 27.42 | 27.42 | 27.7 | 26.87 | 1.39M |
| August 21, 2025 | 27.54 | 27.52 | 27.52 | 27.97 | 27.37 | 1.21M |
| August 20, 2025 | 27.99 | 27.58 | 27.58 | 27.99 | 27.1 | 1.24M |
| August 19, 2025 | 26.53 | 27.79 | 27.79 | 28.19 | 26.3 | 2.42M |
| August 18, 2025 | 26.55 | 26.64 | 26.64 | 26.83 | 26.21 | 1.44M |
| August 15, 2025 | 26.93 | 26.54 | 26.54 | 27.2 | 26.33 | 1.63M |
| August 14, 2025 | 27.78 | 26.8 | 26.8 | 27.78 | 26.8 | 1.23M |
| August 13, 2025 | 27.88 | 27.61 | 27.61 | 28.1 | 27.51 | 1.19M |
| August 12, 2025 | 27.91 | 27.93 | 27.93 | 28.09 | 27.63 | 1.07M |
| August 11, 2025 | 27.45 | 27.88 | 27.88 | 27.96 | 27.41 | 1.3M |
| August 08, 2025 | 27.2 | 27.5 | 27.5 | 27.57 | 27 | 1.14M |
| August 07, 2025 | 27.47 | 27.41 | 27.41 | 27.47 | 27.16 | 1.05M |
| August 06, 2025 | 27.35 | 27.38 | 27.38 | 27.49 | 27.13 | 1.06M |
| August 05, 2025 | 27.28 | 27.32 | 27.32 | 27.43 | 27 | 1.04M |
| August 04, 2025 | 26.7 | 26.99 | 26.99 | 27.06 | 26.39 | 1.12M |
| August 01, 2025 | 26.35 | 26.78 | 26.78 | 26.78 | 26.15 | 1.36M |
| July 31, 2025 | 26.6 | 26.15 | 26.15 | 26.8 | 26.1 | 1.26M |
| July 30, 2025 | 26.51 | 26.67 | 26.67 | 26.83 | 26.3 | 1.14M |
| July 29, 2025 | 26.75 | 26.7 | 26.7 | 27.05 | 26.32 | 1.38M |
| July 28, 2025 | 26.38 | 26.66 | 26.66 | 26.89 | 26.36 | 1.82M |
| July 25, 2025 | 26.26 | 26.33 | 26.33 | 26.49 | 25.96 | 1.31M |
| July 24, 2025 | 26.15 | 26.16 | 26.16 | 26.29 | 25.93 | 1.32M |
| July 23, 2025 | 26.14 | 25.88 | 25.88 | 26.3 | 25.78 | 1.06M |
| July 22, 2025 | 26.19 | 26.13 | 26.13 | 26.31 | 25.9 | 979,800 |
| July 21, 2025 | 26.08 | 26.15 | 26.15 | 26.47 | 25.89 | 1.57M |
| July 18, 2025 | 25.81 | 25.85 | 25.85 | 25.9 | 25.57 | 730,150 |