25.01
-0.18(-0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 25.09 | 25.01 | 25.01 | 25.16 | 24.75 | 21.84M |
| December 24, 2025 | 24.32 | 25.19 | 25.19 | 25.21 | 24.3 | 36.88M |
| December 23, 2025 | 24.45 | 24.37 | 24.37 | 24.54 | 24.21 | 18.58M |
| December 22, 2025 | 24.25 | 24.43 | 24.43 | 24.74 | 24.25 | 21.39M |
| December 19, 2025 | 24.04 | 24.21 | 24.21 | 24.53 | 24.01 | 20.92M |
| December 18, 2025 | 24.16 | 23.87 | 23.87 | 24.24 | 23.84 | 18.43M |
| December 17, 2025 | 23.8 | 24.37 | 24.37 | 24.44 | 23.6 | 21.39M |
| December 16, 2025 | 24.02 | 23.87 | 23.87 | 24.18 | 23.71 | 17.96M |
| December 15, 2025 | 24.5 | 24.09 | 24.09 | 24.59 | 24.03 | 25.73M |
| December 12, 2025 | 24.24 | 24.8 | 24.8 | 24.95 | 23.92 | 30.44M |
| December 11, 2025 | 24.41 | 24.1 | 24.1 | 24.6 | 24.1 | 18.44M |
| December 10, 2025 | 24.3 | 24.35 | 24.35 | 24.45 | 23.94 | 20M |
| December 09, 2025 | 24.68 | 24.46 | 24.46 | 24.84 | 24.36 | 29.41M |
| December 08, 2025 | 24.62 | 24.84 | 24.84 | 24.96 | 24.6 | 26.59M |
| December 05, 2025 | 24.35 | 24.62 | 24.62 | 24.78 | 24.16 | 22.67M |
| December 04, 2025 | 24.71 | 24.31 | 24.31 | 24.89 | 24.15 | 25.25M |
| December 03, 2025 | 25.16 | 24.72 | 24.72 | 25.24 | 24.58 | 27.84M |
| December 02, 2025 | 25 | 25.16 | 25.16 | 25.63 | 24.95 | 40.74M |
| December 01, 2025 | 24.41 | 25.15 | 25.15 | 25.25 | 24.24 | 50.87M |
| November 28, 2025 | 24.3 | 24.2 | 24.2 | 24.72 | 24.1 | 35.92M |
| November 27, 2025 | 24.13 | 23.68 | 23.68 | 24.29 | 23.62 | 25.57M |
| November 26, 2025 | 23.4 | 24.08 | 24.08 | 24.25 | 23.28 | 44.54M |
| November 25, 2025 | 22.75 | 23.26 | 23.26 | 23.66 | 22.75 | 32.93M |
| November 24, 2025 | 22.74 | 22.54 | 22.54 | 22.79 | 22.37 | 16.87M |
| November 21, 2025 | 22.84 | 22.48 | 22.48 | 22.99 | 22.41 | 21.64M |
| November 20, 2025 | 23.19 | 23.07 | 23.07 | 23.42 | 22.91 | 15.26M |
| November 19, 2025 | 23.27 | 22.96 | 22.96 | 23.51 | 22.86 | 21.28M |
| November 18, 2025 | 23.27 | 23.43 | 23.43 | 23.56 | 23.14 | 13.26M |
| November 17, 2025 | 23.49 | 23.35 | 23.35 | 23.63 | 23.19 | 19.6M |
| November 14, 2025 | 23.93 | 23.61 | 23.61 | 23.99 | 23.6 | 21.47M |
| November 13, 2025 | 24.06 | 24.15 | 24.15 | 24.24 | 23.9 | 19.5M |
| November 12, 2025 | 24.45 | 24.17 | 24.17 | 24.45 | 23.72 | 25.66M |
| November 11, 2025 | 24.23 | 23.88 | 23.88 | 24.43 | 23.88 | 22.25M |
| November 10, 2025 | 24.51 | 24.18 | 24.18 | 24.65 | 23.93 | 27.99M |
| November 07, 2025 | 24.45 | 24.59 | 24.59 | 24.7 | 24.21 | 19.54M |
| November 06, 2025 | 24.18 | 24.77 | 24.77 | 24.79 | 24.02 | 28.89M |
| November 05, 2025 | 24.12 | 24.21 | 24.21 | 24.46 | 23.97 | 20.7M |
| November 04, 2025 | 25.04 | 24.58 | 24.58 | 25.09 | 24.36 | 27.43M |
| November 03, 2025 | 24.86 | 25.17 | 25.17 | 25.18 | 24.41 | 28.44M |
| October 31, 2025 | 25.3 | 24.98 | 24.98 | 25.47 | 24.96 | 29.02M |
| October 30, 2025 | 25.9 | 25.11 | 25.11 | 25.9 | 25.01 | 35.62M |
| October 29, 2025 | 25.49 | 25.97 | 25.97 | 25.97 | 25.16 | 39.45M |
| October 28, 2025 | 25.6 | 25.46 | 25.46 | 25.88 | 25.3 | 31.17M |
| October 27, 2025 | 25.77 | 25.39 | 25.39 | 25.89 | 25 | 39.05M |
| October 24, 2025 | 24.48 | 25.24 | 25.24 | 25.29 | 24.41 | 35.63M |
| October 23, 2025 | 24.26 | 24.31 | 24.31 | 24.37 | 23.78 | 20.87M |
| October 22, 2025 | 24.34 | 24.42 | 24.42 | 24.74 | 24.28 | 20.57M |
| October 21, 2025 | 24.5 | 24.58 | 24.58 | 25 | 24.32 | 38.31M |
| October 20, 2025 | 23.95 | 23.9 | 23.9 | 24.33 | 23.7 | 26.17M |
| October 17, 2025 | 24.89 | 23.55 | 23.55 | 24.93 | 23.5 | 40.55M |
| October 16, 2025 | 25.38 | 24.76 | 24.76 | 25.59 | 24.63 | 33.88M |
| October 15, 2025 | 24.57 | 25.56 | 25.56 | 25.58 | 24.23 | 44.85M |
| October 14, 2025 | 26.11 | 24.51 | 24.51 | 26.45 | 24.4 | 61.76M |
| October 13, 2025 | 24.87 | 25.81 | 25.81 | 25.94 | 24.63 | 67.29M |
| October 10, 2025 | 28.1 | 27 | 27 | 28.18 | 26.89 | 98.17M |
| October 09, 2025 | 27 | 28.35 | 28.35 | 29.08 | 27 | 141.39M |
| September 30, 2025 | 26.26 | 26.44 | 26.44 | 26.75 | 26.06 | 38.65M |
| September 29, 2025 | 26.11 | 26.21 | 26.21 | 26.48 | 25.7 | 43.89M |
| September 26, 2025 | 27.38 | 26.12 | 26.12 | 27.54 | 26.1 | 55.82M |
| September 25, 2025 | 27.21 | 27.53 | 27.53 | 28.26 | 27.15 | 53.75M |