27.34
-0.04(-0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 27.7 | 27.38 | 27.38 | 27.78 | 27.16 | 11.59M |
| December 23, 2025 | 27.66 | 27.67 | 27.67 | 28.26 | 27.41 | 13.07M |
| December 22, 2025 | 27.45 | 27.49 | 27.49 | 27.82 | 27.37 | 11.26M |
| December 19, 2025 | 26.98 | 27.27 | 27.27 | 27.59 | 26.72 | 12.48M |
| December 18, 2025 | 26.93 | 27.1 | 27.1 | 27.3 | 26.65 | 10.71M |
| December 17, 2025 | 26.7 | 26.93 | 26.93 | 27.18 | 26.41 | 11.05M |
| December 16, 2025 | 27.68 | 26.7 | 26.7 | 27.7 | 26.47 | 14.38M |
| December 15, 2025 | 27.43 | 27.65 | 27.65 | 27.93 | 27.07 | 18.84M |
| December 12, 2025 | 27.25 | 27.93 | 27.93 | 27.93 | 26.65 | 31.28M |
| December 11, 2025 | 27.2 | 26.96 | 26.96 | 27.45 | 26.71 | 10.2M |
| December 10, 2025 | 26.78 | 27.16 | 27.16 | 27.16 | 26.62 | 8.91M |
| December 09, 2025 | 27.76 | 26.8 | 26.8 | 27.95 | 26.48 | 18.66M |
| December 08, 2025 | 28.6 | 27.97 | 27.97 | 28.8 | 27.38 | 25.22M |
| December 05, 2025 | 27.27 | 28.6 | 28.6 | 29.14 | 26.66 | 28.44M |
| December 04, 2025 | 25.98 | 26.74 | 26.74 | 27.38 | 25.98 | 9.25M |
| December 03, 2025 | 25.94 | 26.86 | 26.86 | 27.25 | 25.9 | 19.21M |
| December 02, 2025 | 26.38 | 25.95 | 25.95 | 26.55 | 25.91 | 10.84M |
| December 01, 2025 | 26.46 | 26.39 | 26.39 | 26.75 | 26.02 | 13.54M |
| November 28, 2025 | 25.98 | 26.03 | 26.03 | 26.15 | 25.6 | 10.31M |
| November 27, 2025 | 26.75 | 25.98 | 25.98 | 26.99 | 25.91 | 17.67M |
| November 26, 2025 | 26.33 | 26.47 | 26.47 | 26.89 | 26.23 | 9.26M |
| November 25, 2025 | 26.13 | 26.38 | 26.38 | 26.82 | 26 | 15.24M |
| November 24, 2025 | 25.81 | 26.11 | 26.11 | 26.36 | 25.6 | 13.51M |
| November 21, 2025 | 26.15 | 25.89 | 25.89 | 26.48 | 25.8 | 16.7M |
| November 20, 2025 | 27.22 | 26.64 | 26.64 | 27.62 | 26.5 | 16.73M |
| November 19, 2025 | 26.3 | 27.22 | 27.22 | 27.29 | 26.06 | 23.31M |
| November 18, 2025 | 27.6 | 26.57 | 26.57 | 27.88 | 26.28 | 30.82M |
| November 17, 2025 | 28.83 | 28.12 | 28.12 | 30.08 | 26.22 | 43.76M |
| November 14, 2025 | 26.51 | 28.63 | 28.63 | 28.98 | 26.51 | 17.17M |
| November 13, 2025 | 27.45 | 28.4 | 28.4 | 28.59 | 27.05 | 17.17M |
| November 12, 2025 | 26.85 | 27.41 | 27.41 | 27.75 | 26.61 | 13.82M |
| November 11, 2025 | 27.91 | 26.88 | 26.88 | 27.93 | 26.87 | 15.8M |
| November 10, 2025 | 27.15 | 27.9 | 27.9 | 27.95 | 26.79 | 20.36M |
| November 07, 2025 | 26.51 | 27 | 27 | 27.44 | 26.51 | 15.51M |
| November 06, 2025 | 25.41 | 26.89 | 26.89 | 27.03 | 25.37 | 24.37M |
| November 05, 2025 | 25.36 | 25.41 | 25.41 | 25.53 | 24.81 | 15.01M |
| November 04, 2025 | 25.95 | 25.77 | 25.77 | 26.35 | 25.46 | 16.98M |
| November 03, 2025 | 25.21 | 25.95 | 25.95 | 26.15 | 25.21 | 17.43M |
| October 31, 2025 | 25.61 | 25.27 | 25.27 | 25.67 | 24.85 | 13.04M |
| October 30, 2025 | 25.2 | 25.44 | 25.44 | 25.79 | 25.2 | 12.38M |
| October 29, 2025 | 24.41 | 25.36 | 25.36 | 25.73 | 24.15 | 25.65M |
| October 28, 2025 | 24.86 | 24.29 | 24.29 | 25.08 | 24.18 | 14.27M |
| October 27, 2025 | 24.45 | 24.83 | 24.83 | 25.27 | 24.34 | 17.38M |
| October 24, 2025 | 24.8 | 24.48 | 24.48 | 25.15 | 24.31 | 24.32M |
| October 23, 2025 | 24.56 | 25.33 | 25.33 | 25.51 | 24.52 | 18.04M |
| October 22, 2025 | 24.38 | 24.52 | 24.52 | 24.61 | 24.16 | 8.77M |
| October 21, 2025 | 24.26 | 24.56 | 24.56 | 24.67 | 23.91 | 14.55M |
| October 20, 2025 | 24.16 | 24.5 | 24.5 | 24.79 | 24.05 | 18.07M |
| October 17, 2025 | 24.4 | 24.11 | 24.11 | 24.74 | 24 | 17.4M |
| October 16, 2025 | 24.34 | 24.04 | 24.04 | 24.99 | 23.9 | 16.84M |
| October 15, 2025 | 23.59 | 24.34 | 24.34 | 24.45 | 23.35 | 17.19M |
| October 14, 2025 | 23.68 | 23.69 | 23.69 | 24.19 | 23.55 | 14.51M |
| October 13, 2025 | 22.7 | 23.59 | 23.59 | 23.82 | 22.7 | 17.2M |
| October 10, 2025 | 23.71 | 23.93 | 23.93 | 24.12 | 23.55 | 15.68M |
| October 09, 2025 | 23 | 23.93 | 23.93 | 24 | 22.88 | 15.18M |
| September 30, 2025 | 22.5 | 22.57 | 22.57 | 22.98 | 22.37 | 10.32M |
| September 29, 2025 | 22.3 | 22.46 | 22.46 | 22.69 | 22.01 | 10.66M |
| September 26, 2025 | 22.25 | 22.3 | 22.3 | 22.5 | 22.15 | 9.36M |
| September 25, 2025 | 21.99 | 22.33 | 22.33 | 22.7 | 21.99 | 10.41M |
| September 24, 2025 | 22.5 | 22.69 | 22.69 | 23 | 22.42 | 7.75M |