25.10
+0.08(+0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 24.88 | 25.1 | 25.1 | 25.54 | 24.55 | 9.12M |
| January 13, 2026 | 25.28 | 25.02 | 25.02 | 25.85 | 24.6 | 10.83M |
| January 12, 2026 | 24.77 | 25.25 | 25.25 | 25.27 | 24.77 | 7.86M |
| January 09, 2026 | 25.12 | 24.76 | 24.76 | 25.12 | 24.4 | 6.68M |
| January 08, 2026 | 25.04 | 25 | 25 | 25.2 | 24.82 | 4.73M |
| January 07, 2026 | 25.27 | 25.09 | 25.09 | 25.4 | 24.76 | 6.89M |
| January 06, 2026 | 23.6 | 25.35 | 25.35 | 25.8 | 23.5 | 13.19M |
| January 05, 2026 | 23.25 | 23.64 | 23.64 | 23.65 | 23.2 | 3.25M |
| December 31, 2025 | 23.01 | 23.26 | 23.26 | 23.44 | 22.75 | 3.69M |
| December 30, 2025 | 23.33 | 23.04 | 23.04 | 23.5 | 23.02 | 3.76M |
| December 29, 2025 | 23.74 | 23.33 | 23.33 | 23.74 | 23.23 | 4.06M |
| December 26, 2025 | 24 | 23.77 | 23.77 | 24.3 | 23.53 | 4.86M |
| December 25, 2025 | 23.6 | 24.15 | 24.15 | 24.65 | 23.42 | 6.12M |
| December 24, 2025 | 23.72 | 23.7 | 23.7 | 24.3 | 23.62 | 5.23M |
| December 23, 2025 | 24.57 | 23.72 | 23.72 | 24.98 | 23.66 | 6.31M |
| December 22, 2025 | 24.73 | 24.65 | 24.65 | 25.21 | 24.3 | 8.6M |
| December 19, 2025 | 22.99 | 24.08 | 24.08 | 25.1 | 22.92 | 11.1M |
| December 18, 2025 | 22.61 | 22.99 | 22.99 | 23.39 | 22.41 | 5.59M |
| December 17, 2025 | 23.1 | 22.87 | 22.87 | 23.8 | 22.28 | 9.09M |
| December 16, 2025 | 23.1 | 23.29 | 23.29 | 24.34 | 22.18 | 13.55M |
| December 15, 2025 | 22.24 | 22.21 | 22.21 | 22.5 | 21.95 | 2.02M |
| December 12, 2025 | 22.44 | 22.34 | 22.34 | 22.67 | 22.22 | 2.59M |
| December 11, 2025 | 22.87 | 22.39 | 22.39 | 23.08 | 22.33 | 2.88M |
| December 10, 2025 | 22.79 | 22.77 | 22.77 | 22.8 | 22.4 | 1.94M |
| December 09, 2025 | 23.09 | 22.72 | 22.72 | 23.14 | 22.7 | 2.79M |
| December 08, 2025 | 23.05 | 22.97 | 22.97 | 23.35 | 22.9 | 3.71M |
| December 05, 2025 | 23.09 | 23 | 23 | 23.18 | 22.78 | 2.46M |
| December 04, 2025 | 24.36 | 22.97 | 22.97 | 24.36 | 22.82 | 2.25M |
| December 03, 2025 | 24 | 23.25 | 23.25 | 24.01 | 23.13 | 3.16M |
| December 02, 2025 | 24.43 | 23.88 | 23.88 | 24.43 | 23.77 | 2.72M |
| December 01, 2025 | 24.51 | 24.35 | 24.35 | 24.67 | 24.28 | 2.12M |
| November 28, 2025 | 24.36 | 24.52 | 24.52 | 24.56 | 24.22 | 1.5M |
| November 27, 2025 | 24.17 | 24.31 | 24.31 | 24.49 | 24.09 | 1.69M |
| November 26, 2025 | 24.32 | 24.17 | 24.17 | 24.67 | 24.11 | 2.13M |
| November 25, 2025 | 23.99 | 24.32 | 24.32 | 24.71 | 23.99 | 2.53M |
| November 24, 2025 | 23.6 | 23.94 | 23.94 | 24 | 23.35 | 2.44M |
| November 21, 2025 | 24.22 | 23.38 | 23.38 | 24.51 | 23.38 | 3.27M |
| November 20, 2025 | 24.68 | 24.53 | 24.53 | 24.77 | 24.34 | 2.25M |
| November 19, 2025 | 25.38 | 24.52 | 24.52 | 25.43 | 24.45 | 3.5M |
| November 18, 2025 | 25.32 | 25.38 | 25.38 | 25.45 | 25.05 | 2.35M |
| November 17, 2025 | 25.33 | 25.32 | 25.32 | 25.58 | 25.17 | 2.23M |
| November 14, 2025 | 25.97 | 25.43 | 25.43 | 26.15 | 25.37 | 4.11M |
| November 13, 2025 | 26.34 | 26.24 | 26.24 | 26.5 | 26.12 | 3.71M |
| November 12, 2025 | 26.31 | 26.33 | 26.33 | 26.63 | 25.86 | 7.44M |
| November 11, 2025 | 28.79 | 26.28 | 26.28 | 28.82 | 25.83 | 16.05M |
| November 10, 2025 | 28.56 | 28.7 | 28.7 | 28.98 | 28.48 | 2.91M |
| November 07, 2025 | 28.7 | 28.55 | 28.55 | 28.79 | 28.12 | 3.93M |
| November 06, 2025 | 26.98 | 28.74 | 28.74 | 29.02 | 26.81 | 7.63M |
| November 05, 2025 | 26.78 | 26.98 | 26.98 | 27.16 | 26.63 | 2.33M |
| November 04, 2025 | 27.56 | 27.01 | 27.01 | 27.83 | 26.82 | 3.11M |
| November 03, 2025 | 28.34 | 27.55 | 27.55 | 28.69 | 27.04 | 5.64M |
| October 31, 2025 | 27.52 | 28.34 | 28.34 | 28.59 | 26.8 | 6.65M |
| October 30, 2025 | 27.07 | 27.66 | 27.66 | 28.18 | 26.94 | 6M |
| October 29, 2025 | 27.84 | 27.25 | 27.25 | 27.95 | 27.04 | 3.79M |
| October 28, 2025 | 27.88 | 27.85 | 27.85 | 28.2 | 27.65 | 3.16M |
| October 27, 2025 | 27.63 | 27.88 | 27.88 | 28.29 | 27.45 | 5.4M |
| October 24, 2025 | 27.07 | 27.63 | 27.63 | 28.65 | 27.07 | 5.38M |
| October 23, 2025 | 27.04 | 27.19 | 27.19 | 27.58 | 26.52 | 2.67M |
| October 22, 2025 | 27.66 | 27.24 | 27.24 | 27.99 | 27.2 | 2.38M |
| October 21, 2025 | 27.38 | 27.66 | 27.66 | 27.87 | 27.2 | 2.36M |