25.34
+0.03(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 25.2 | 25.34 | 25.34 | 25.88 | 25.1 | 11.76M |
| January 20, 2026 | 25.6 | 25.31 | 25.31 | 25.96 | 25.13 | 11.44M |
| January 19, 2026 | 25.97 | 25.54 | 25.54 | 26.1 | 25.46 | 12.84M |
| January 16, 2026 | 26.97 | 26.16 | 26.16 | 26.99 | 25.82 | 17.84M |
| January 15, 2026 | 27.24 | 26.86 | 26.86 | 27.61 | 26.66 | 19.74M |
| January 14, 2026 | 26.18 | 27.25 | 27.25 | 27.5 | 26.15 | 34.43M |
| January 13, 2026 | 27.26 | 26.15 | 26.15 | 27.26 | 26.01 | 20.83M |
| January 12, 2026 | 25.9 | 27.04 | 27.04 | 27.06 | 25.8 | 31.7M |
| January 09, 2026 | 25.11 | 25.6 | 25.6 | 25.67 | 25.11 | 11.86M |
| January 08, 2026 | 24.57 | 25.29 | 25.29 | 25.35 | 24.57 | 12.02M |
| January 07, 2026 | 25.1 | 24.57 | 24.57 | 25.1 | 24.57 | 12.29M |
| January 06, 2026 | 24.82 | 25.1 | 25.1 | 25.15 | 24.81 | 8.78M |
| January 05, 2026 | 24.61 | 24.81 | 24.81 | 24.89 | 24.4 | 8.87M |
| December 31, 2025 | 24.33 | 24.49 | 24.49 | 24.58 | 24.3 | 5.58M |
| December 30, 2025 | 24.28 | 24.3 | 24.3 | 24.49 | 24.27 | 5.56M |
| December 29, 2025 | 24.48 | 24.36 | 24.36 | 24.6 | 24.26 | 5.16M |
| December 26, 2025 | 24.2 | 24.47 | 24.47 | 24.7 | 24.19 | 9.21M |
| December 25, 2025 | 24.1 | 24.35 | 24.35 | 24.64 | 23.98 | 7.88M |
| December 24, 2025 | 23.8 | 24.03 | 24.03 | 24.14 | 23.75 | 5.09M |
| December 23, 2025 | 23.94 | 23.84 | 23.84 | 23.98 | 23.7 | 4.71M |
| December 22, 2025 | 23.61 | 23.88 | 23.88 | 24.04 | 23.6 | 4.67M |
| December 19, 2025 | 23.61 | 23.69 | 23.69 | 23.87 | 23.51 | 4.94M |
| December 18, 2025 | 23.03 | 23.61 | 23.61 | 23.72 | 23.01 | 6.41M |
| December 17, 2025 | 23.01 | 23.23 | 23.23 | 23.3 | 22.68 | 5.78M |
| December 16, 2025 | 23.37 | 23 | 23 | 23.4 | 22.88 | 7.05M |
| December 15, 2025 | 23.41 | 23.37 | 23.37 | 23.8 | 23.16 | 6.27M |
| December 12, 2025 | 23.78 | 23.52 | 23.52 | 23.95 | 23.42 | 8.65M |
| December 11, 2025 | 24.22 | 23.79 | 23.79 | 24.28 | 23.78 | 3.95M |
| December 10, 2025 | 23.99 | 24.19 | 24.19 | 24.24 | 23.77 | 4.05M |
| December 09, 2025 | 24.2 | 24.09 | 24.09 | 24.4 | 24.09 | 3.57M |
| December 08, 2025 | 24.1 | 24.29 | 24.29 | 24.45 | 24.08 | 5.27M |
| December 05, 2025 | 23.76 | 24.08 | 24.08 | 24.12 | 23.6 | 3.89M |
| December 04, 2025 | 23.92 | 23.73 | 23.73 | 24.04 | 23.64 | 5.45M |
| December 03, 2025 | 24.3 | 23.96 | 23.96 | 24.32 | 23.91 | 5.16M |
| December 02, 2025 | 24.8 | 24.25 | 24.25 | 24.8 | 24.2 | 5.36M |
| December 01, 2025 | 24.28 | 24.78 | 24.78 | 24.91 | 24.27 | 8.26M |
| November 28, 2025 | 24.08 | 24.39 | 24.39 | 24.42 | 24.07 | 4.57M |
| November 27, 2025 | 24.22 | 24.08 | 24.08 | 24.42 | 24.01 | 4.8M |
| November 26, 2025 | 24.41 | 24.24 | 24.24 | 24.74 | 24.21 | 5.92M |
| November 25, 2025 | 24.46 | 24.53 | 24.53 | 24.94 | 24.4 | 7.11M |
| November 24, 2025 | 23.8 | 24.45 | 24.45 | 24.57 | 23.53 | 7.57M |
| November 21, 2025 | 24.11 | 23.7 | 23.7 | 24.41 | 23.54 | 7.68M |
| November 20, 2025 | 24.6 | 24.35 | 24.35 | 24.66 | 24.1 | 5.28M |
| November 19, 2025 | 24.91 | 24.47 | 24.47 | 24.96 | 24.33 | 5.87M |
| November 18, 2025 | 24.51 | 24.9 | 24.9 | 25.06 | 24.36 | 8.78M |
| November 17, 2025 | 24.34 | 24.6 | 24.6 | 24.66 | 24.31 | 6.3M |
| November 14, 2025 | 25.3 | 24.42 | 24.42 | 25.3 | 24.42 | 5.94M |
| November 13, 2025 | 24.64 | 24.75 | 24.75 | 24.82 | 24.51 | 6.1M |
| November 12, 2025 | 25.12 | 24.64 | 24.64 | 25.14 | 24.32 | 10.55M |
| November 11, 2025 | 25.3 | 25.12 | 25.12 | 25.64 | 25.06 | 7.47M |
| November 10, 2025 | 25.4 | 25.52 | 25.52 | 25.94 | 25.38 | 11.83M |
| November 07, 2025 | 25.3 | 25.06 | 25.06 | 25.35 | 24.95 | 7.95M |
| November 06, 2025 | 25.58 | 25.31 | 25.31 | 25.67 | 25.21 | 9.55M |
| November 05, 2025 | 25.72 | 25.46 | 25.46 | 25.91 | 25.28 | 10.08M |
| November 04, 2025 | 26.6 | 25.97 | 25.97 | 26.66 | 25.7 | 14.12M |
| November 03, 2025 | 26.87 | 26.7 | 26.7 | 27.25 | 26.32 | 11.72M |
| October 31, 2025 | 26.35 | 26.88 | 26.88 | 27.34 | 26.15 | 15.75M |
| October 30, 2025 | 27.31 | 26.31 | 26.31 | 27.39 | 26.01 | 24.17M |
| October 29, 2025 | 27.78 | 27.76 | 27.76 | 27.95 | 27.55 | 7.99M |
| October 28, 2025 | 27.46 | 27.77 | 27.77 | 27.99 | 27.39 | 12.45M |