25.54
-0.1(-0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 25.69 | 25.54 | 25.54 | 25.72 | 25.5 | 3.55M |
| November 06, 2025 | 25.74 | 25.64 | 25.64 | 25.75 | 25.55 | 3.76M |
| November 05, 2025 | 25.57 | 25.74 | 25.74 | 25.8 | 25.53 | 2.92M |
| November 04, 2025 | 26.1 | 25.81 | 25.81 | 26.1 | 25.65 | 3.98M |
| November 03, 2025 | 26.06 | 26.18 | 26.18 | 26.28 | 25.95 | 5.6M |
| October 31, 2025 | 25.53 | 25.94 | 25.94 | 26 | 25.52 | 5.21M |
| October 30, 2025 | 25.96 | 25.54 | 25.54 | 25.96 | 25.43 | 4.75M |
| October 29, 2025 | 25.55 | 25.97 | 25.97 | 25.97 | 25.55 | 3.92M |
| October 28, 2025 | 25.9 | 25.68 | 25.68 | 25.95 | 25.63 | 3.09M |
| October 27, 2025 | 25.87 | 25.9 | 25.9 | 26 | 25.72 | 4.6M |
| October 24, 2025 | 25.62 | 25.86 | 25.86 | 25.86 | 25.51 | 3.85M |
| October 23, 2025 | 25.53 | 25.62 | 25.62 | 25.65 | 25.18 | 2.81M |
| October 22, 2025 | 25.55 | 25.5 | 25.5 | 25.72 | 25.41 | 3.29M |
| October 21, 2025 | 25.3 | 25.55 | 25.55 | 25.56 | 25.12 | 3.82M |
| October 20, 2025 | 25.95 | 25.21 | 25.21 | 26.05 | 25.08 | 8.57M |
| October 17, 2025 | 26.15 | 25.77 | 25.77 | 26.4 | 25.71 | 5.7M |
| October 16, 2025 | 26.6 | 26.21 | 26.21 | 26.6 | 26.18 | 4.79M |
| October 15, 2025 | 26.6 | 26.6 | 26.6 | 26.7 | 26.28 | 4.38M |
| October 14, 2025 | 26.8 | 26.54 | 26.54 | 27.02 | 26.4 | 6.52M |
| October 13, 2025 | 26 | 26.75 | 26.75 | 26.92 | 26 | 6.3M |
| October 10, 2025 | 27.64 | 27.5 | 27.5 | 27.8 | 27.43 | 5.42M |
| October 09, 2025 | 27.73 | 27.6 | 27.6 | 27.81 | 27.4 | 6.47M |
| September 30, 2025 | 27.73 | 27.81 | 27.81 | 28.1 | 27.7 | 5.78M |
| September 29, 2025 | 27.7 | 27.73 | 27.73 | 28.1 | 27.45 | 6.51M |
| September 26, 2025 | 28.2 | 27.77 | 27.77 | 28.28 | 27.6 | 7.86M |
| September 25, 2025 | 28.18 | 28.41 | 28.41 | 29.1 | 28.11 | 12.35M |
| September 24, 2025 | 27.65 | 28.27 | 28.27 | 28.34 | 27.65 | 7.04M |
| September 23, 2025 | 28.3 | 27.92 | 27.92 | 28.3 | 27.26 | 9.13M |
| September 22, 2025 | 28.72 | 28.29 | 28.29 | 28.76 | 28.03 | 9.92M |
| September 19, 2025 | 29.1 | 28.8 | 28.8 | 29.25 | 28.6 | 10.5M |
| September 18, 2025 | 29.1 | 28.78 | 28.78 | 29.51 | 28.43 | 16.99M |
| September 17, 2025 | 28.87 | 29.54 | 29.54 | 29.62 | 28.65 | 19.3M |
| September 16, 2025 | 28.65 | 29.1 | 29.1 | 29.15 | 28.12 | 16.54M |
| September 15, 2025 | 28.21 | 28.72 | 28.72 | 29.16 | 28.11 | 17.71M |
| September 12, 2025 | 29.1 | 28.33 | 28.33 | 29.31 | 28.3 | 20.31M |
| September 11, 2025 | 29.65 | 29.12 | 29.12 | 29.65 | 28.08 | 32.76M |
| September 10, 2025 | 29.67 | 29.71 | 29.71 | 30.99 | 29.4 | 31.18M |
| September 09, 2025 | 30 | 30.01 | 30.01 | 30.25 | 29.45 | 20.76M |
| September 08, 2025 | 29.01 | 30.25 | 30.25 | 30.5 | 28.99 | 33.03M |
| September 05, 2025 | 27.82 | 29.18 | 29.18 | 29.75 | 27.6 | 33.82M |
| September 04, 2025 | 27.88 | 27.51 | 27.51 | 28.5 | 27.14 | 12.22M |
| September 03, 2025 | 27.62 | 27.71 | 27.71 | 28.7 | 27.47 | 13.24M |
| September 02, 2025 | 28.5 | 27.61 | 27.61 | 28.7 | 27.4 | 13.39M |
| September 01, 2025 | 28.5 | 28.46 | 28.46 | 28.92 | 28.1 | 11.15M |
| August 29, 2025 | 28.59 | 28.41 | 28.41 | 28.6 | 28.12 | 10.48M |
| August 28, 2025 | 28.27 | 28.56 | 28.56 | 28.73 | 27.8 | 17.68M |
| August 27, 2025 | 28.81 | 28.33 | 28.33 | 29.44 | 28.32 | 29.93M |
| August 26, 2025 | 27.78 | 29.16 | 29.16 | 29.52 | 27.66 | 36.09M |
| August 25, 2025 | 27.81 | 27.85 | 27.85 | 27.95 | 27.41 | 19.43M |
| August 22, 2025 | 27.2 | 27.6 | 27.6 | 27.6 | 27.19 | 16M |
| August 21, 2025 | 27.36 | 27.27 | 27.27 | 27.53 | 27.18 | 14.09M |
| August 20, 2025 | 27.29 | 27.35 | 27.35 | 27.49 | 26.9 | 12.96M |
| August 19, 2025 | 27.52 | 27.26 | 27.26 | 27.73 | 27.17 | 12.32M |
| August 18, 2025 | 26.9 | 27.51 | 27.51 | 27.85 | 26.9 | 21.48M |
| August 15, 2025 | 26.4 | 26.87 | 26.87 | 27.09 | 26.27 | 12.52M |
| August 14, 2025 | 26.8 | 26.45 | 26.45 | 26.98 | 26.41 | 11.26M |
| August 13, 2025 | 26.73 | 26.73 | 26.73 | 26.9 | 26.67 | 8.12M |
| August 12, 2025 | 26.86 | 26.7 | 26.7 | 26.99 | 26.61 | 7.24M |
| August 11, 2025 | 26.49 | 26.94 | 26.94 | 27.19 | 26.4 | 11.29M |
| August 08, 2025 | 26.7 | 26.49 | 26.49 | 26.7 | 26.46 | 5.87M |