27.73
+0.93(+3.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 26.54 | 27.73 | 27.73 | 29 | 26.54 | 12.23M |
| December 04, 2025 | 25.5 | 26.8 | 26.8 | 26.9 | 25.5 | 4.7M |
| December 03, 2025 | 26 | 26.29 | 26.29 | 26.78 | 26 | 4.57M |
| December 02, 2025 | 26.24 | 26 | 26 | 26.57 | 25.85 | 4.03M |
| December 01, 2025 | 26.33 | 26.25 | 26.25 | 26.84 | 26.17 | 6M |
| November 28, 2025 | 25.5 | 26.33 | 26.33 | 26.36 | 25.36 | 5.53M |
| November 27, 2025 | 25.21 | 25.57 | 25.57 | 26.15 | 25.21 | 4.42M |
| November 26, 2025 | 24.65 | 25.23 | 25.23 | 25.74 | 24.35 | 4.98M |
| November 25, 2025 | 24.68 | 24.72 | 24.72 | 24.99 | 24.68 | 2.61M |
| November 24, 2025 | 24 | 24.5 | 24.5 | 25.04 | 23.88 | 5.52M |
| November 21, 2025 | 24.6 | 23.78 | 23.78 | 24.76 | 23.48 | 4.93M |
| November 20, 2025 | 25.56 | 24.66 | 24.66 | 25.86 | 24.52 | 4.33M |
| November 19, 2025 | 25.66 | 25.58 | 25.58 | 25.92 | 25.41 | 1.94M |
| November 18, 2025 | 25.99 | 25.71 | 25.71 | 26.2 | 25.44 | 3.14M |
| November 17, 2025 | 26.4 | 25.96 | 25.96 | 26.45 | 25.76 | 3.99M |
| November 14, 2025 | 26.78 | 26.54 | 26.54 | 27.25 | 26.46 | 5.68M |
| November 13, 2025 | 25.4 | 26.86 | 26.86 | 27.58 | 25.33 | 11.91M |
| November 12, 2025 | 25.5 | 25.51 | 25.51 | 26.12 | 25.3 | 4.39M |
| November 11, 2025 | 25.41 | 25.49 | 25.49 | 25.63 | 25.15 | 3.71M |
| November 10, 2025 | 25.59 | 25.41 | 25.41 | 25.65 | 25.17 | 3.6M |
| November 07, 2025 | 25.16 | 25.59 | 25.59 | 25.69 | 24.9 | 6.44M |
| November 06, 2025 | 24.22 | 25.22 | 25.22 | 25.58 | 24.22 | 9.55M |
| November 05, 2025 | 23.42 | 24.45 | 24.45 | 24.59 | 23.35 | 6.59M |
| November 04, 2025 | 23.35 | 23.67 | 23.67 | 23.68 | 23.05 | 3.4M |
| November 03, 2025 | 23.16 | 23.37 | 23.37 | 23.38 | 23 | 2.41M |
| October 31, 2025 | 23.04 | 23.05 | 23.05 | 23.37 | 22.98 | 2.71M |
| October 30, 2025 | 23.4 | 23 | 23 | 23.4 | 23 | 3.09M |
| October 29, 2025 | 23.85 | 23.39 | 23.39 | 23.99 | 23.1 | 5.55M |
| October 28, 2025 | 24.26 | 24.21 | 24.21 | 24.8 | 23.95 | 4.18M |
| October 27, 2025 | 24.77 | 24.33 | 24.33 | 25 | 24.02 | 5.38M |
| October 24, 2025 | 23.8 | 24.76 | 24.76 | 25.15 | 23.65 | 6.97M |
| October 23, 2025 | 23.49 | 23.65 | 23.65 | 23.65 | 23.13 | 1.55M |
| October 22, 2025 | 23.6 | 23.47 | 23.47 | 23.78 | 23.42 | 1.8M |
| October 21, 2025 | 23.56 | 23.7 | 23.7 | 23.81 | 23.48 | 2.29M |
| October 20, 2025 | 23.38 | 23.5 | 23.5 | 23.67 | 23.3 | 2.02M |
| October 17, 2025 | 24.03 | 23.17 | 23.17 | 24.14 | 23.16 | 3.84M |
| October 16, 2025 | 24.5 | 24.02 | 24.02 | 24.56 | 23.95 | 2.75M |
| October 15, 2025 | 24.24 | 24.63 | 24.63 | 24.63 | 24.06 | 3.07M |
| October 14, 2025 | 24.38 | 24.05 | 24.05 | 24.7 | 23.9 | 3.39M |
| October 13, 2025 | 23.82 | 24.37 | 24.37 | 24.69 | 23.82 | 4.38M |
| October 10, 2025 | 26 | 25.45 | 25.45 | 26.16 | 25.44 | 3.82M |
| October 09, 2025 | 25.43 | 26.25 | 26.25 | 26.26 | 25.18 | 5.16M |
| September 30, 2025 | 26.26 | 25.43 | 25.43 | 26.46 | 25.42 | 6.28M |
| September 29, 2025 | 26.82 | 26.26 | 26.26 | 26.83 | 26.19 | 7.65M |
| September 26, 2025 | 26.18 | 26.65 | 26.65 | 26.66 | 25.85 | 8.32M |
| September 25, 2025 | 26.38 | 26.25 | 26.25 | 26.54 | 25.81 | 8.75M |
| September 24, 2025 | 26.08 | 26.66 | 26.66 | 27.19 | 25.41 | 16.71M |
| September 23, 2025 | 24.85 | 26.35 | 26.35 | 26.5 | 24.8 | 14.74M |
| September 22, 2025 | 24.84 | 24.9 | 24.9 | 25.27 | 24.61 | 4.31M |
| September 19, 2025 | 25.25 | 24.86 | 24.86 | 25.54 | 24.71 | 5.15M |
| September 18, 2025 | 26.03 | 25.35 | 25.35 | 26.31 | 25.18 | 9.73M |
| September 17, 2025 | 25.37 | 26.03 | 26.03 | 27.38 | 25.37 | 14.9M |
| September 16, 2025 | 23.9 | 25.36 | 25.36 | 26.18 | 23.77 | 13.88M |
| September 15, 2025 | 23.84 | 23.83 | 23.83 | 24.55 | 23.76 | 5.74M |
| September 12, 2025 | 24.67 | 23.94 | 23.94 | 24.86 | 23.88 | 8.09M |
| September 11, 2025 | 24.5 | 24.67 | 24.67 | 25.13 | 24.18 | 9.58M |
| September 10, 2025 | 25.44 | 24.5 | 24.5 | 25.78 | 24.45 | 17.24M |
| September 09, 2025 | 23.84 | 25.66 | 25.66 | 26.43 | 23.62 | 22.67M |
| September 08, 2025 | 22.43 | 24.03 | 24.03 | 24.66 | 22.34 | 11M |
| September 05, 2025 | 22.15 | 22.43 | 22.43 | 22.43 | 22.01 | 2.27M |