25.39
-0.02(-0.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 25.44 | 25.39 | 25.39 | 26.47 | 25.08 | 19.78M |
| January 13, 2026 | 26.83 | 25.41 | 25.41 | 26.83 | 25.38 | 17.89M |
| January 12, 2026 | 26.36 | 26.98 | 26.98 | 27.08 | 26.2 | 18.49M |
| January 09, 2026 | 26.23 | 26.38 | 26.38 | 26.75 | 26.11 | 12.27M |
| January 08, 2026 | 26.62 | 26.27 | 26.27 | 27.19 | 26.12 | 17.43M |
| January 07, 2026 | 27.51 | 27.05 | 27.05 | 28.04 | 26.98 | 15.18M |
| January 06, 2026 | 27.31 | 27.62 | 27.62 | 28.3 | 26.92 | 22.65M |
| January 05, 2026 | 27.13 | 27.3 | 27.3 | 27.84 | 26.82 | 13.62M |
| December 31, 2025 | 28.38 | 27.07 | 27.07 | 28.63 | 26.98 | 23.23M |
| December 30, 2025 | 28.51 | 28.67 | 28.67 | 29.1 | 28.17 | 20.03M |
| December 29, 2025 | 28.96 | 28.85 | 28.85 | 29.54 | 28.31 | 26.69M |
| December 26, 2025 | 28.59 | 29.02 | 29.02 | 30.19 | 28.33 | 34.7M |
| December 25, 2025 | 29.22 | 29 | 29 | 30.09 | 28.67 | 38.4M |
| December 24, 2025 | 26.43 | 29.21 | 29.21 | 29.21 | 26.3 | 30.45M |
| December 23, 2025 | 26.94 | 26.55 | 26.55 | 27.16 | 26.41 | 14.43M |
| December 22, 2025 | 26.9 | 27.07 | 27.07 | 27.64 | 26.71 | 16.27M |
| December 19, 2025 | 27.31 | 27.21 | 27.21 | 27.4 | 26.3 | 22.47M |
| December 18, 2025 | 28.75 | 27.79 | 27.79 | 28.9 | 27.58 | 23.88M |
| December 17, 2025 | 29 | 29.47 | 29.47 | 30.18 | 28.28 | 30.85M |
| December 16, 2025 | 27.81 | 29.68 | 29.68 | 30.6 | 27.38 | 36.23M |
| December 15, 2025 | 28.61 | 27.87 | 27.87 | 28.8 | 27.4 | 20.97M |
| December 12, 2025 | 27.56 | 28.66 | 28.66 | 29.5 | 27.5 | 32.51M |
| December 11, 2025 | 28.76 | 27.43 | 27.43 | 29.22 | 27.38 | 32.34M |
| December 10, 2025 | 29 | 29.85 | 29.85 | 30.3 | 27.82 | 45.03M |
| December 09, 2025 | 29.21 | 30.43 | 30.43 | 32.28 | 29 | 56.01M |
| December 08, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 6.76M |
| December 05, 2025 | 24.05 | 26.71 | 26.71 | 26.71 | 23.81 | 28.08M |
| December 04, 2025 | 22.69 | 24.28 | 24.28 | 25.22 | 22.33 | 30.87M |
| December 03, 2025 | 21.56 | 22.93 | 22.93 | 24.34 | 21.56 | 20.93M |
| December 02, 2025 | 22.06 | 22.13 | 22.13 | 22.58 | 21.66 | 7.44M |
| December 01, 2025 | 22.07 | 22.06 | 22.06 | 22.4 | 21.92 | 6.99M |
| November 28, 2025 | 21.56 | 22.29 | 22.29 | 22.5 | 21.45 | 9.18M |
| November 27, 2025 | 21.16 | 21.5 | 21.5 | 21.86 | 21.09 | 6.94M |
| November 26, 2025 | 21.3 | 21.3 | 21.3 | 21.58 | 21.22 | 5.13M |
| November 25, 2025 | 21.3 | 21.45 | 21.45 | 21.63 | 21.21 | 6.96M |
| November 24, 2025 | 21.38 | 21.23 | 21.23 | 21.44 | 20.74 | 7.66M |
| November 21, 2025 | 21.91 | 21.05 | 21.05 | 22.43 | 20.96 | 15.13M |
| November 20, 2025 | 23.7 | 22.46 | 22.46 | 23.7 | 22.35 | 17.31M |
| November 19, 2025 | 25.35 | 23.06 | 23.06 | 26.29 | 23.06 | 25.33M |
| November 18, 2025 | 25.31 | 25.62 | 25.62 | 26.47 | 25.03 | 19.93M |
| November 17, 2025 | 25.64 | 25.56 | 25.56 | 25.66 | 24.83 | 13.66M |
| November 14, 2025 | 25.62 | 25.38 | 25.38 | 26.19 | 25.36 | 21.43M |
| November 13, 2025 | 22.85 | 26.5 | 26.5 | 26.97 | 22.85 | 34.2M |
| November 12, 2025 | 24.68 | 24.52 | 24.52 | 24.81 | 24.3 | 10.89M |
| November 11, 2025 | 25.11 | 24.81 | 24.81 | 25.11 | 24.4 | 20.93M |
| November 10, 2025 | 23.13 | 25.11 | 25.11 | 25.11 | 23.03 | 24.28M |
| November 07, 2025 | 22.85 | 22.83 | 22.83 | 23.2 | 22.6 | 8.82M |
| November 06, 2025 | 22.97 | 23.08 | 23.08 | 23.55 | 22.84 | 11.47M |
| November 05, 2025 | 22.54 | 22.81 | 22.81 | 23.15 | 22.54 | 8.62M |
| November 04, 2025 | 22.93 | 22.97 | 22.97 | 23.4 | 22.75 | 9.61M |
| November 03, 2025 | 23.44 | 23.07 | 23.07 | 23.5 | 22.93 | 10.76M |
| October 31, 2025 | 23.65 | 23.59 | 23.59 | 23.99 | 23.32 | 13.74M |
| October 30, 2025 | 23.13 | 23.43 | 23.43 | 24.6 | 23.13 | 21.41M |
| October 29, 2025 | 24.03 | 25.3 | 25.3 | 26.26 | 23.88 | 34.59M |
| October 28, 2025 | 22.97 | 24.29 | 24.29 | 25.27 | 22.61 | 35.43M |
| October 27, 2025 | 23.26 | 22.97 | 22.97 | 23.5 | 22.66 | 15.19M |
| October 24, 2025 | 23.13 | 23.24 | 23.24 | 23.39 | 22.8 | 20.78M |
| October 23, 2025 | 21.76 | 23.13 | 23.13 | 23.93 | 21.51 | 29.69M |
| October 22, 2025 | 22 | 21.75 | 21.75 | 22.1 | 21.53 | 17.06M |
| October 21, 2025 | 20.57 | 22.48 | 22.48 | 22.48 | 20.57 | 18.19M |