28.11
+0.71(+2.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 27.37 | 28.11 | 28.11 | 28.5 | 27.15 | 17.22M |
| December 24, 2025 | 27 | 27.4 | 27.4 | 27.88 | 26.75 | 17.28M |
| December 23, 2025 | 26.96 | 27.01 | 27.01 | 27.16 | 26.6 | 13.38M |
| December 22, 2025 | 26.69 | 26.91 | 26.91 | 27.27 | 26.35 | 16.67M |
| December 19, 2025 | 26.23 | 26.68 | 26.68 | 26.99 | 26.23 | 17.48M |
| December 18, 2025 | 26.46 | 26.2 | 26.2 | 26.55 | 26.01 | 9.09M |
| December 17, 2025 | 25.78 | 26.55 | 26.55 | 26.67 | 25.54 | 14.94M |
| December 16, 2025 | 26.6 | 25.78 | 25.78 | 26.63 | 25.64 | 15.79M |
| December 15, 2025 | 26.26 | 26.63 | 26.63 | 27.14 | 26.26 | 27.17M |
| December 12, 2025 | 24.33 | 25.86 | 25.86 | 25.99 | 24.3 | 18.56M |
| December 11, 2025 | 24.36 | 24.32 | 24.32 | 24.48 | 24.03 | 5.27M |
| December 10, 2025 | 24.05 | 24.3 | 24.3 | 24.38 | 23.89 | 6.02M |
| December 09, 2025 | 24.7 | 24.04 | 24.04 | 24.8 | 24 | 9.92M |
| December 08, 2025 | 24.75 | 24.81 | 24.81 | 24.94 | 24.4 | 7.73M |
| December 05, 2025 | 24.54 | 24.7 | 24.7 | 24.85 | 24.46 | 5.46M |
| December 04, 2025 | 24.76 | 24.53 | 24.53 | 24.88 | 24.41 | 3.82M |
| December 03, 2025 | 24.55 | 24.65 | 24.65 | 24.96 | 24.51 | 5.49M |
| December 02, 2025 | 24.67 | 24.54 | 24.54 | 24.7 | 24.43 | 4.08M |
| December 01, 2025 | 24.87 | 24.76 | 24.76 | 24.98 | 24.58 | 6.18M |
| November 28, 2025 | 24.54 | 24.85 | 24.85 | 25.1 | 24.45 | 6.4M |
| November 27, 2025 | 24.48 | 24.44 | 24.44 | 24.86 | 24.41 | 5.29M |
| November 26, 2025 | 24.63 | 24.43 | 24.43 | 24.79 | 24.42 | 5.71M |
| November 25, 2025 | 24.78 | 24.65 | 24.65 | 24.88 | 24.63 | 5.78M |
| November 24, 2025 | 24.82 | 24.67 | 24.67 | 25.02 | 24.57 | 7.08M |
| November 21, 2025 | 25.08 | 24.82 | 24.82 | 25.22 | 24.64 | 14.1M |
| November 20, 2025 | 25.5 | 25.23 | 25.23 | 25.66 | 25.14 | 5.37M |
| November 19, 2025 | 25.32 | 25.47 | 25.47 | 25.64 | 25.04 | 9.1M |
| November 18, 2025 | 26 | 25.32 | 25.32 | 26.1 | 25 | 9.49M |
| November 17, 2025 | 25.58 | 26.06 | 26.06 | 26.72 | 25.58 | 13.99M |
| November 14, 2025 | 26.29 | 25.72 | 25.72 | 26.33 | 25.72 | 10.49M |
| November 13, 2025 | 26.19 | 26.38 | 26.38 | 26.58 | 26.03 | 12.72M |
| November 12, 2025 | 26.31 | 26.31 | 26.31 | 26.85 | 26.12 | 11.59M |
| November 11, 2025 | 26.59 | 26.5 | 26.5 | 26.79 | 26.28 | 11.17M |
| November 10, 2025 | 26.42 | 26.57 | 26.57 | 26.91 | 26.01 | 21.5M |
| November 07, 2025 | 26.55 | 26.13 | 26.13 | 26.55 | 26.08 | 14.84M |
| November 06, 2025 | 24.85 | 26.56 | 26.56 | 26.98 | 24.85 | 35.09M |
| November 05, 2025 | 24.4 | 24.84 | 24.84 | 24.94 | 24.33 | 13.02M |
| November 04, 2025 | 25.31 | 24.62 | 24.62 | 25.56 | 24.48 | 29.07M |
| November 03, 2025 | 27 | 25.54 | 25.54 | 28.06 | 25.26 | 35.08M |
| October 31, 2025 | 25.53 | 25.52 | 25.52 | 25.7 | 25.27 | 8.59M |
| October 30, 2025 | 25.46 | 25.5 | 25.5 | 25.78 | 25.16 | 11.39M |
| October 29, 2025 | 25.67 | 25.51 | 25.51 | 25.81 | 25.1 | 12.24M |
| October 28, 2025 | 26.07 | 25.5 | 25.5 | 26.24 | 25.38 | 11.98M |
| October 27, 2025 | 25.64 | 26.07 | 26.07 | 26.55 | 25.41 | 16.71M |
| October 24, 2025 | 25.66 | 25.6 | 25.6 | 25.77 | 25.1 | 9.15M |
| October 23, 2025 | 25.65 | 25.65 | 25.65 | 25.74 | 25.18 | 8.38M |
| October 22, 2025 | 25.4 | 25.66 | 25.66 | 26 | 25.2 | 10.41M |
| October 21, 2025 | 25.44 | 25.43 | 25.43 | 26.04 | 25.34 | 10.9M |
| October 20, 2025 | 25.01 | 25.47 | 25.47 | 26 | 24.76 | 16.13M |
| October 17, 2025 | 25.62 | 24.76 | 24.76 | 25.74 | 24.7 | 12.51M |
| October 16, 2025 | 26.12 | 25.62 | 25.62 | 26.18 | 25.5 | 10.2M |
| October 15, 2025 | 26 | 26.18 | 26.18 | 26.34 | 25.63 | 14.51M |
| October 14, 2025 | 26.37 | 25.93 | 25.93 | 26.6 | 25.79 | 14.81M |
| October 13, 2025 | 25.1 | 26.22 | 26.22 | 26.33 | 25.1 | 16.73M |
| October 10, 2025 | 26.45 | 26.35 | 26.35 | 26.77 | 25.86 | 22.29M |
| October 09, 2025 | 25.11 | 26.33 | 26.33 | 26.4 | 24.78 | 29.72M |
| September 30, 2025 | 24.14 | 24.37 | 24.37 | 24.59 | 24 | 14.93M |
| September 29, 2025 | 23.19 | 24.4 | 24.4 | 24.48 | 22.92 | 22.23M |
| September 26, 2025 | 23 | 23.19 | 23.19 | 23.46 | 22.98 | 10.9M |
| September 25, 2025 | 22.98 | 23.03 | 23.03 | 23.13 | 22.79 | 10.33M |