25.32
+0.22(+0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 25.3 | 25.1 | 25.1 | 25.38 | 25.03 | 6.12M |
| December 23, 2025 | 25.5 | 25.3 | 25.3 | 25.53 | 25.21 | 5.71M |
| December 22, 2025 | 25.66 | 25.47 | 25.47 | 25.7 | 25.32 | 7.25M |
| December 19, 2025 | 24.91 | 25.64 | 25.64 | 25.66 | 24.75 | 11.87M |
| December 18, 2025 | 24.82 | 24.98 | 24.98 | 25.05 | 24.55 | 6.94M |
| December 17, 2025 | 24.72 | 24.89 | 24.89 | 25.05 | 24.62 | 6.65M |
| December 16, 2025 | 24.74 | 24.71 | 24.71 | 24.86 | 24.5 | 5.25M |
| December 15, 2025 | 24.52 | 24.86 | 24.86 | 24.91 | 24.4 | 7.43M |
| December 12, 2025 | 24.17 | 24.53 | 24.53 | 24.62 | 24.1 | 5.18M |
| December 11, 2025 | 24.52 | 24.17 | 24.17 | 24.65 | 24.09 | 5.4M |
| December 10, 2025 | 24.5 | 24.51 | 24.51 | 24.61 | 23.95 | 4.26M |
| December 09, 2025 | 24.57 | 24.5 | 24.5 | 24.9 | 24.45 | 4.97M |
| December 08, 2025 | 24.6 | 24.66 | 24.66 | 24.75 | 24.51 | 4.11M |
| December 05, 2025 | 24.55 | 24.59 | 24.59 | 24.6 | 24.22 | 3.86M |
| December 04, 2025 | 24.43 | 24.45 | 24.45 | 24.55 | 24.26 | 3.06M |
| December 03, 2025 | 24.32 | 24.45 | 24.45 | 24.65 | 24.21 | 4.24M |
| December 02, 2025 | 24.68 | 24.27 | 24.27 | 24.69 | 24.23 | 4.48M |
| December 01, 2025 | 24.35 | 24.67 | 24.67 | 24.98 | 24.27 | 10.41M |
| November 28, 2025 | 24.43 | 24.37 | 24.37 | 24.64 | 24.27 | 6.78M |
| November 27, 2025 | 24.5 | 24.48 | 24.48 | 24.63 | 24.21 | 5.3M |
| November 26, 2025 | 23.59 | 24.53 | 24.53 | 24.58 | 23.58 | 13.75M |
| November 25, 2025 | 23.83 | 23.62 | 23.62 | 23.96 | 23.57 | 8.31M |
| November 24, 2025 | 23.79 | 23.77 | 23.77 | 23.9 | 23.5 | 5.18M |
| November 21, 2025 | 24.16 | 23.69 | 23.69 | 24.36 | 23.5 | 7.24M |
| November 20, 2025 | 24.28 | 24.25 | 24.25 | 24.38 | 24.15 | 2.85M |
| November 19, 2025 | 24.25 | 24.21 | 24.21 | 24.41 | 24.13 | 2.87M |
| November 18, 2025 | 24.2 | 24.3 | 24.3 | 24.41 | 24.16 | 4.94M |
| November 17, 2025 | 24.85 | 24.22 | 24.22 | 24.85 | 24.15 | 8.76M |
| November 14, 2025 | 24.25 | 24.95 | 24.95 | 25.25 | 24.25 | 6.54M |
| November 13, 2025 | 25 | 25.13 | 25.13 | 25.29 | 24.86 | 7.52M |
| November 12, 2025 | 24.61 | 25 | 25 | 25.27 | 24.61 | 11.76M |
| November 11, 2025 | 24.85 | 24.61 | 24.61 | 24.9 | 24.58 | 5.24M |
| November 10, 2025 | 24.45 | 24.83 | 24.83 | 24.97 | 24.38 | 9.94M |
| November 07, 2025 | 24.25 | 24.45 | 24.45 | 24.58 | 24.11 | 6.46M |
| November 06, 2025 | 24.15 | 24.33 | 24.33 | 24.36 | 24.04 | 4.72M |
| November 05, 2025 | 23.9 | 24.15 | 24.15 | 24.36 | 23.84 | 6.45M |
| November 04, 2025 | 24.64 | 24.17 | 24.17 | 24.64 | 23.99 | 9.97M |
| November 03, 2025 | 25.08 | 24.65 | 24.65 | 25.1 | 24.4 | 11.44M |
| October 31, 2025 | 24.53 | 25.18 | 25.18 | 25.33 | 24.52 | 18.44M |
| October 30, 2025 | 24.63 | 24.26 | 24.26 | 24.68 | 24.25 | 10.29M |
| October 29, 2025 | 24.51 | 24.62 | 24.62 | 24.76 | 24.41 | 8.03M |
| October 28, 2025 | 24.85 | 24.49 | 24.49 | 24.93 | 24.4 | 12.86M |
| October 27, 2025 | 25.71 | 24.9 | 24.9 | 25.82 | 24.7 | 22.2M |
| October 24, 2025 | 26.02 | 25.5 | 25.5 | 26.04 | 25.26 | 10.93M |
| October 23, 2025 | 25.8 | 26.02 | 26.02 | 26.17 | 25.73 | 7.84M |
| October 22, 2025 | 26.13 | 25.82 | 25.82 | 26.25 | 25.63 | 6.2M |
| October 21, 2025 | 25.7 | 26.07 | 26.07 | 26.28 | 25.5 | 7.78M |
| October 20, 2025 | 25.86 | 25.65 | 25.65 | 25.96 | 25.44 | 6.14M |
| October 17, 2025 | 26.08 | 25.6 | 25.6 | 26.2 | 25.6 | 4.98M |
| October 16, 2025 | 25.96 | 25.95 | 25.95 | 26.22 | 25.77 | 7.77M |
| October 15, 2025 | 25.51 | 25.98 | 25.98 | 26.24 | 25.32 | 10.29M |
| October 14, 2025 | 26.58 | 25.52 | 25.52 | 26.76 | 25.35 | 17.7M |
| October 13, 2025 | 26.4 | 26.5 | 26.5 | 27.05 | 26.05 | 11.89M |
| October 10, 2025 | 27.45 | 27.23 | 27.23 | 27.9 | 27.18 | 8.39M |
| October 09, 2025 | 27.21 | 27.79 | 27.79 | 27.79 | 27.15 | 13.49M |
| September 30, 2025 | 27.45 | 27.2 | 27.2 | 27.77 | 27.2 | 11.43M |
| September 29, 2025 | 27.89 | 27.52 | 27.52 | 27.92 | 27.11 | 13.82M |
| September 26, 2025 | 28.54 | 27.74 | 27.74 | 28.54 | 27.68 | 9.98M |
| September 25, 2025 | 28.95 | 28.7 | 28.7 | 29.3 | 28.2 | 15.15M |
| September 24, 2025 | 27.14 | 28.92 | 28.92 | 28.98 | 27.14 | 19.35M |