26.05
-0.66(-2.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 26.3 | 26.05 | 26.05 | 26.59 | 25.9 | 13.48M |
| November 20, 2025 | 28.28 | 26.71 | 26.71 | 28.49 | 26.65 | 16.57M |
| November 19, 2025 | 28.5 | 28.22 | 28.22 | 28.98 | 27.87 | 13.2M |
| November 18, 2025 | 29.73 | 28.82 | 28.82 | 29.77 | 28.3 | 21.88M |
| November 17, 2025 | 28.7 | 29.88 | 29.88 | 30.48 | 27.87 | 30.72M |
| November 14, 2025 | 28.2 | 28.7 | 28.7 | 29.11 | 27.65 | 21.66M |
| November 13, 2025 | 28.38 | 28.53 | 28.53 | 28.94 | 27.9 | 19.63M |
| November 12, 2025 | 27.76 | 28.43 | 28.43 | 28.88 | 27.25 | 18.67M |
| November 11, 2025 | 27.85 | 27.96 | 27.96 | 28.34 | 27.65 | 13.77M |
| November 10, 2025 | 28.9 | 28.02 | 28.02 | 29.27 | 27.77 | 21.15M |
| November 07, 2025 | 29 | 28.9 | 28.9 | 29.41 | 28.5 | 21.77M |
| November 06, 2025 | 27.58 | 29.19 | 29.19 | 29.82 | 27.5 | 35.86M |
| November 05, 2025 | 26.98 | 27.73 | 27.73 | 28.15 | 26.9 | 23.73M |
| November 04, 2025 | 27.38 | 27.7 | 27.7 | 28.43 | 27.26 | 28.98M |
| November 03, 2025 | 27.85 | 27.32 | 27.32 | 28.16 | 27.07 | 22.92M |
| October 31, 2025 | 29.4 | 27.65 | 27.65 | 29.57 | 27.64 | 49.27M |
| October 30, 2025 | 28 | 29.52 | 29.52 | 29.52 | 27.57 | 49.61M |
| October 29, 2025 | 26.43 | 26.84 | 26.84 | 26.97 | 25.88 | 18.13M |
| October 28, 2025 | 25.15 | 26.14 | 26.14 | 26.82 | 25.15 | 21.44M |
| October 27, 2025 | 25.01 | 25.13 | 25.13 | 25.69 | 24.96 | 14.59M |
| October 24, 2025 | 24.46 | 24.64 | 24.64 | 24.86 | 24.25 | 7.78M |
| October 23, 2025 | 24.58 | 24.58 | 24.58 | 24.6 | 23.85 | 8.66M |
| October 22, 2025 | 24.71 | 24.78 | 24.68 | 25.03 | 24.31 | 8.61M |
| October 21, 2025 | 24.65 | 24.88 | 24.78 | 25.31 | 24.6 | 10.22M |
| October 20, 2025 | 24.59 | 24.59 | 24.49 | 25.08 | 24.3 | 12.05M |
| October 17, 2025 | 25.69 | 24.26 | 24.26 | 25.87 | 24.19 | 15.07M |
| October 16, 2025 | 26.77 | 25.66 | 25.66 | 26.84 | 25.45 | 18.44M |
| October 15, 2025 | 27.15 | 26.75 | 26.75 | 27.28 | 26.38 | 19.91M |
| October 14, 2025 | 28.32 | 26.9 | 26.9 | 28.81 | 26.65 | 28.5M |
| October 13, 2025 | 26.11 | 27.31 | 27.31 | 27.77 | 26.1 | 24.13M |
| October 10, 2025 | 27.07 | 27.03 | 27.03 | 27.85 | 26.8 | 37.77M |
| October 09, 2025 | 25.86 | 26.8 | 26.8 | 26.8 | 25.85 | 14.6M |
| September 30, 2025 | 23.43 | 24.36 | 24.36 | 24.54 | 23.37 | 14.6M |
| September 29, 2025 | 22.6 | 23.43 | 23.43 | 23.69 | 22.48 | 12.8M |
| September 26, 2025 | 22.92 | 22.45 | 22.45 | 22.99 | 22.41 | 10.39M |
| September 25, 2025 | 24.2 | 23 | 23 | 24.2 | 22.9 | 9.62M |
| September 24, 2025 | 23.07 | 23.24 | 23.24 | 23.73 | 22.91 | 10.58M |
| September 23, 2025 | 23.39 | 23.17 | 23.17 | 23.45 | 22.71 | 10.66M |
| September 22, 2025 | 24.2 | 23.44 | 23.44 | 24.61 | 23.32 | 12.45M |
| September 19, 2025 | 24.2 | 24.56 | 24.56 | 24.88 | 24.16 | 7.04M |
| September 18, 2025 | 24.94 | 24.23 | 24.23 | 25.01 | 24.07 | 9.57M |
| September 17, 2025 | 24.13 | 25.01 | 25.01 | 25.22 | 24.08 | 13.38M |
| September 16, 2025 | 23.81 | 24.2 | 24.2 | 24.23 | 23.41 | 8.38M |
| September 15, 2025 | 24.02 | 23.79 | 23.79 | 24.09 | 23.62 | 7.66M |
| September 12, 2025 | 24.69 | 24.09 | 24.09 | 24.82 | 24.03 | 11.14M |
| September 11, 2025 | 24.57 | 24.66 | 24.66 | 24.69 | 24.38 | 7.35M |
| September 10, 2025 | 24.66 | 24.61 | 24.61 | 25.04 | 24.48 | 6.82M |
| September 09, 2025 | 24.41 | 24.88 | 24.88 | 25.8 | 24.33 | 18.75M |
| September 08, 2025 | 23.57 | 24.33 | 24.33 | 24.44 | 23.5 | 12.51M |
| September 05, 2025 | 23.15 | 23.5 | 23.5 | 23.54 | 23.06 | 7.61M |
| September 04, 2025 | 23.7 | 23.1 | 23.1 | 23.95 | 22.7 | 13.47M |
| September 03, 2025 | 24.87 | 23.74 | 23.74 | 24.95 | 23.65 | 16.15M |
| September 02, 2025 | 24.59 | 24.79 | 24.79 | 25.86 | 24.48 | 28.9M |
| September 01, 2025 | 24.65 | 24.1 | 24.1 | 24.78 | 23.89 | 11.56M |
| August 29, 2025 | 24.65 | 24.53 | 24.53 | 25.15 | 24.38 | 12.4M |
| August 28, 2025 | 24.66 | 24.66 | 24.66 | 24.96 | 24.11 | 16.8M |
| August 27, 2025 | 24.15 | 24.56 | 24.56 | 24.65 | 23.91 | 17.35M |
| August 26, 2025 | 24.21 | 24.15 | 24.15 | 24.76 | 23.81 | 14.82M |
| August 25, 2025 | 23.96 | 23.95 | 23.95 | 24.12 | 23.6 | 10.07M |
| August 22, 2025 | 23.54 | 23.86 | 23.86 | 24.1 | 23.45 | 11.27M |