26.13
-0.43(-1.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 24, 2025 | 22.14 | 22.9 | 22.9 | 23.03 | 22.09 | 14.38M |
| September 23, 2025 | 22.21 | 22.23 | 22.23 | 22.4 | 21.9 | 8.13M |
| September 22, 2025 | 22.5 | 22.35 | 22.35 | 22.55 | 22.11 | 7.93M |
| September 19, 2025 | 22.03 | 22.43 | 22.43 | 22.44 | 21.92 | 10.97M |
| September 18, 2025 | 22.19 | 22.01 | 22.01 | 22.35 | 21.9 | 10.67M |
| September 17, 2025 | 22.25 | 22.19 | 22.19 | 22.28 | 21.98 | 10.35M |
| September 16, 2025 | 22.68 | 22.17 | 22.17 | 22.72 | 22.11 | 14.66M |
| September 15, 2025 | 22.87 | 22.61 | 22.61 | 22.88 | 22.52 | 12.11M |
| September 12, 2025 | 23.22 | 22.88 | 22.88 | 23.22 | 22.76 | 10.86M |
| September 11, 2025 | 23.06 | 23.24 | 23.24 | 23.32 | 22.9 | 10.41M |
| September 10, 2025 | 22.98 | 23.06 | 23.06 | 23.11 | 22.82 | 11.07M |
| September 09, 2025 | 22.85 | 23 | 23 | 23.06 | 22.7 | 14.24M |
| September 08, 2025 | 22.25 | 22.74 | 22.74 | 22.9 | 22.25 | 18M |
| September 05, 2025 | 21.77 | 22.17 | 22.17 | 22.2 | 21.68 | 10.14M |
| September 04, 2025 | 21.71 | 21.79 | 21.79 | 21.98 | 21.53 | 10.32M |
| September 03, 2025 | 21.94 | 21.81 | 21.81 | 21.97 | 21.6 | 9.31M |
| September 02, 2025 | 22.42 | 21.82 | 21.82 | 22.42 | 21.77 | 20.94M |
| September 01, 2025 | 22.56 | 22.37 | 22.37 | 22.63 | 22.3 | 13.55M |
| August 29, 2025 | 22.24 | 22.52 | 22.52 | 22.78 | 22.15 | 14.8M |
| August 28, 2025 | 22.45 | 22.21 | 22.21 | 22.51 | 21.83 | 20.69M |
| August 27, 2025 | 23.14 | 22.37 | 22.37 | 23.2 | 22.36 | 23.92M |
| August 26, 2025 | 23.52 | 23.18 | 23.18 | 23.7 | 22.95 | 39.81M |
| August 25, 2025 | 22.66 | 22.59 | 22.59 | 22.85 | 22.3 | 24.35M |
| August 22, 2025 | 22.66 | 22.62 | 22.62 | 22.68 | 22.39 | 12.18M |
| August 21, 2025 | 22.26 | 22.65 | 22.65 | 22.83 | 22.13 | 17.67M |
| August 20, 2025 | 22.28 | 22.25 | 22.25 | 22.34 | 22.13 | 9.85M |
| August 19, 2025 | 22.5 | 22.3 | 22.3 | 22.55 | 22.29 | 8.32M |
| August 18, 2025 | 22.34 | 22.49 | 22.49 | 22.5 | 22.25 | 12.77M |
| August 15, 2025 | 22.19 | 22.31 | 22.31 | 22.43 | 22.14 | 9.98M |
| August 14, 2025 | 22.45 | 22.18 | 22.18 | 22.45 | 22.18 | 7.62M |
| August 13, 2025 | 22.4 | 22.43 | 22.43 | 22.54 | 22.35 | 7.65M |
| August 12, 2025 | 22.5 | 22.4 | 22.4 | 22.5 | 22.2 | 8.6M |
| August 11, 2025 | 22.8 | 22.52 | 22.52 | 22.82 | 22.46 | 9.06M |
| August 08, 2025 | 22.39 | 22.68 | 22.68 | 22.87 | 22.27 | 10.54M |