25.40
+0.83(+3.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 24.76 | 25.4 | 25.4 | 25.4 | 24.45 | 11.01M |
| December 04, 2025 | 24.2 | 24.57 | 24.57 | 24.8 | 24.2 | 6.31M |
| December 03, 2025 | 24.16 | 24.49 | 24.49 | 24.58 | 23.98 | 6.52M |
| December 02, 2025 | 24.39 | 24.15 | 24.15 | 24.4 | 23.97 | 4.96M |
| December 01, 2025 | 24.7 | 24.53 | 24.53 | 24.88 | 24.43 | 7.32M |
| November 28, 2025 | 24.2 | 24.68 | 24.68 | 24.78 | 24.05 | 6.72M |
| November 27, 2025 | 24.15 | 24.2 | 24.2 | 24.95 | 24.13 | 6.91M |
| November 26, 2025 | 24.35 | 24.15 | 24.15 | 24.54 | 24 | 7.1M |
| November 25, 2025 | 24.44 | 24.29 | 24.29 | 24.89 | 24.26 | 9.03M |
| November 24, 2025 | 24.42 | 24.49 | 24.29 | 24.56 | 24.04 | 6.84M |
| November 21, 2025 | 25.04 | 24.21 | 24.21 | 25.16 | 24.04 | 12.42M |
| November 20, 2025 | 25.42 | 25.22 | 25.22 | 25.88 | 25.1 | 9.12M |
| November 19, 2025 | 25.4 | 25.2 | 25.2 | 25.67 | 25.02 | 8.76M |
| November 18, 2025 | 25.5 | 25.44 | 25.44 | 26.01 | 25.23 | 12.04M |
| November 17, 2025 | 25.87 | 25.5 | 25.5 | 26.02 | 25.3 | 12.76M |
| November 14, 2025 | 26.28 | 26.07 | 26.07 | 26.55 | 25.88 | 10.55M |
| November 13, 2025 | 26.59 | 26.74 | 26.74 | 27.16 | 26.05 | 14.82M |
| November 12, 2025 | 26.38 | 27.08 | 27.08 | 27.08 | 25.77 | 20.26M |
| November 11, 2025 | 27.19 | 26.38 | 26.38 | 27.25 | 26 | 22.18M |
| November 10, 2025 | 27.73 | 27.4 | 27.4 | 28.52 | 26.8 | 28M |
| November 07, 2025 | 27.41 | 28.2 | 28.2 | 28.87 | 27.2 | 33.85M |
| November 06, 2025 | 26.98 | 27.41 | 27.41 | 29 | 26.55 | 39M |
| November 05, 2025 | 25.4 | 26.9 | 26.9 | 27.52 | 25.3 | 32.16M |
| November 04, 2025 | 26.21 | 26.02 | 26.02 | 27.48 | 25.92 | 22.12M |
| November 03, 2025 | 26.01 | 26.12 | 26.12 | 27.18 | 25.37 | 20.2M |
| October 31, 2025 | 26.78 | 26.1 | 26.1 | 27.05 | 26.02 | 15.29M |
| October 30, 2025 | 27.55 | 26.95 | 26.95 | 28.55 | 26.77 | 32.09M |
| October 29, 2025 | 24.49 | 27.02 | 27.02 | 27.02 | 24.42 | 19.08M |
| October 28, 2025 | 24.8 | 24.56 | 24.56 | 24.9 | 24.3 | 9.51M |
| October 27, 2025 | 24.9 | 24.98 | 24.98 | 25.35 | 24.12 | 15.21M |
| October 24, 2025 | 24 | 24.77 | 24.77 | 24.99 | 23.88 | 16.7M |
| October 23, 2025 | 23.2 | 24.12 | 24.12 | 24.27 | 22.86 | 15.28M |
| October 22, 2025 | 23.81 | 23.27 | 23.27 | 24 | 23.2 | 13.75M |
| October 21, 2025 | 22.86 | 24.39 | 24.39 | 24.98 | 22.76 | 23.66M |
| October 20, 2025 | 22.61 | 22.9 | 22.9 | 23.5 | 22.37 | 24.32M |
| October 17, 2025 | 24.51 | 22.68 | 22.68 | 24.67 | 22.68 | 30.57M |
| October 16, 2025 | 23.28 | 25.2 | 25.2 | 25.6 | 22.7 | 36.91M |
| October 15, 2025 | 22.18 | 23.27 | 23.27 | 23.5 | 21.71 | 26.6M |
| October 14, 2025 | 21.5 | 22.22 | 22.22 | 22.66 | 21.3 | 22.36M |
| October 13, 2025 | 20.86 | 21.46 | 21.46 | 22.32 | 20.81 | 14.72M |
| October 10, 2025 | 20.9 | 21.63 | 21.63 | 22.28 | 20.66 | 20.74M |
| October 09, 2025 | 19.84 | 20.65 | 20.65 | 20.68 | 19.65 | 13.3M |
| September 30, 2025 | 19.59 | 19.81 | 19.81 | 20.04 | 19.47 | 7.76M |
| September 29, 2025 | 19.8 | 19.6 | 19.6 | 19.8 | 19.28 | 5.65M |
| September 26, 2025 | 19.55 | 19.66 | 19.66 | 20.04 | 19.51 | 6.56M |
| September 25, 2025 | 19.77 | 19.65 | 19.65 | 19.8 | 19.4 | 5.48M |
| September 24, 2025 | 19.68 | 19.81 | 19.81 | 19.97 | 19.43 | 7.35M |
| September 23, 2025 | 19.05 | 19.76 | 19.76 | 19.76 | 18.92 | 12.23M |
| September 22, 2025 | 19.74 | 19.11 | 19.11 | 19.74 | 18.85 | 9.6M |
| September 19, 2025 | 19.67 | 19.75 | 19.75 | 19.76 | 19.29 | 9.04M |
| September 18, 2025 | 19.42 | 19.62 | 19.62 | 19.9 | 19.25 | 15.72M |
| September 17, 2025 | 18.81 | 19.42 | 19.42 | 19.49 | 18.81 | 12.78M |
| September 16, 2025 | 19.05 | 18.9 | 18.9 | 19.05 | 18.76 | 4.47M |
| September 15, 2025 | 18.72 | 18.92 | 18.92 | 19.08 | 18.55 | 6.25M |
| September 12, 2025 | 18.97 | 18.7 | 18.7 | 18.98 | 18.69 | 5.75M |
| September 11, 2025 | 18.89 | 18.97 | 18.97 | 19.09 | 18.61 | 6.73M |
| September 10, 2025 | 18.86 | 18.83 | 18.83 | 19 | 18.65 | 5.42M |
| September 09, 2025 | 19.12 | 19.05 | 19.05 | 19.19 | 18.83 | 4.72M |
| September 08, 2025 | 18.97 | 19.13 | 19.13 | 19.16 | 18.79 | 7.33M |
| September 05, 2025 | 18.42 | 19 | 19 | 19 | 18.42 | 8.02M |