27.28
+3.48(+14.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 24.96 | 27.28 | 27.28 | 28.36 | 24.35 | 90.57M |
| December 04, 2025 | 24.52 | 23.8 | 23.8 | 24.59 | 23.8 | 19.76M |
| December 03, 2025 | 24.79 | 24.4 | 24.4 | 24.95 | 24.34 | 20.34M |
| December 02, 2025 | 24.81 | 24.79 | 24.79 | 25.07 | 24.44 | 24.8M |
| December 01, 2025 | 25.65 | 25.2 | 25.2 | 26.04 | 24.94 | 41.95M |
| November 28, 2025 | 24.93 | 24.91 | 24.91 | 25.09 | 24.58 | 27.82M |
| November 27, 2025 | 24.7 | 24.6 | 24.6 | 25.08 | 24.3 | 24.87M |
| November 26, 2025 | 24.54 | 24.48 | 24.48 | 24.97 | 24.34 | 22.67M |
| November 25, 2025 | 24.11 | 24.49 | 24.49 | 24.88 | 23.97 | 31.01M |
| November 24, 2025 | 23.21 | 23.48 | 23.48 | 23.81 | 22.85 | 19.42M |
| November 21, 2025 | 24.2 | 23.58 | 23.58 | 24.6 | 23.55 | 22.63M |
| November 20, 2025 | 24.69 | 24.7 | 24.7 | 25.39 | 24.5 | 33.87M |
| November 19, 2025 | 23.67 | 25.29 | 25.29 | 25.5 | 23.53 | 50.67M |
| November 18, 2025 | 23.71 | 23.44 | 23.44 | 23.86 | 23.27 | 15.55M |
| November 17, 2025 | 23.91 | 23.94 | 23.94 | 24.23 | 23.7 | 20.36M |
| November 14, 2025 | 24.04 | 24.53 | 24.53 | 25.27 | 24.04 | 26.12M |
| November 13, 2025 | 24.87 | 25.15 | 25.15 | 25.4 | 24.67 | 34.67M |
| November 12, 2025 | 25 | 24.31 | 24.31 | 25.2 | 24.04 | 27.31M |
| November 11, 2025 | 25.67 | 25.07 | 25.07 | 25.98 | 24.88 | 39.47M |
| November 10, 2025 | 24.43 | 25.04 | 25.04 | 25.13 | 24.3 | 36.11M |
| November 07, 2025 | 24.04 | 24 | 24 | 24.41 | 23.94 | 15.49M |
| November 06, 2025 | 23.9 | 24.09 | 24.09 | 24.13 | 23.71 | 14.77M |
| November 05, 2025 | 23.18 | 24.05 | 24.05 | 24.37 | 23.14 | 21.16M |
| November 04, 2025 | 23.92 | 23.62 | 23.62 | 24.06 | 23.45 | 19.42M |
| November 03, 2025 | 24 | 24.45 | 24.45 | 24.5 | 23.3 | 27.3M |
| October 31, 2025 | 25.18 | 24.55 | 24.55 | 25.46 | 24.51 | 30.75M |
| October 30, 2025 | 24.65 | 24.78 | 24.78 | 25.2 | 24.3 | 39.02M |
| October 29, 2025 | 24.81 | 25.54 | 25.54 | 25.54 | 24.6 | 41.22M |
| October 28, 2025 | 24.79 | 24.58 | 24.58 | 24.95 | 24.39 | 29.2M |
| October 27, 2025 | 24.35 | 25.26 | 25.26 | 25.33 | 24.35 | 32.8M |
| October 24, 2025 | 24.9 | 24.79 | 24.79 | 25 | 24.35 | 35.34M |
| October 23, 2025 | 24.34 | 25.02 | 25.02 | 25.35 | 23.87 | 34.07M |
| October 22, 2025 | 23.85 | 24.87 | 24.87 | 25 | 23.85 | 40.69M |
| October 21, 2025 | 27.03 | 26.5 | 26.5 | 27.25 | 26.03 | 38.33M |
| October 20, 2025 | 26.77 | 26.23 | 26.23 | 27.04 | 26 | 55.1M |
| October 17, 2025 | 29.4 | 28.78 | 28.78 | 29.93 | 28.51 | 61.76M |
| October 16, 2025 | 29.05 | 27.94 | 27.94 | 29.66 | 27.6 | 45.86M |
| October 15, 2025 | 29.5 | 29.05 | 29.05 | 30.09 | 28.15 | 47M |
| October 14, 2025 | 31.49 | 28.45 | 28.45 | 31.95 | 28.15 | 80.62M |
| October 13, 2025 | 28.2 | 29.96 | 29.96 | 30.74 | 28.08 | 80.84M |
| October 10, 2025 | 28.88 | 27.58 | 27.58 | 29.5 | 27.41 | 59.46M |
| October 09, 2025 | 30.32 | 30.29 | 30.29 | 31.49 | 29.55 | 85.2M |
| September 30, 2025 | 28.05 | 27.81 | 27.81 | 28.8 | 27.75 | 65.45M |
| September 29, 2025 | 26.88 | 27.67 | 27.67 | 27.97 | 25.93 | 61.87M |
| September 26, 2025 | 26.7 | 26.06 | 26.06 | 26.98 | 25.98 | 37.06M |
| September 25, 2025 | 27.01 | 26.71 | 26.71 | 27.3 | 26.58 | 49.07M |
| September 24, 2025 | 27.42 | 27.82 | 27.82 | 28.5 | 27.02 | 67.75M |
| September 23, 2025 | 27.5 | 27.69 | 27.69 | 29.49 | 27.18 | 83.65M |
| September 22, 2025 | 25.68 | 27.13 | 27.13 | 28 | 24.97 | 71.5M |
| September 19, 2025 | 24.38 | 24.81 | 24.81 | 25.12 | 24.02 | 38.51M |
| September 18, 2025 | 25.6 | 24.59 | 24.59 | 25.61 | 23.99 | 66.44M |
| September 17, 2025 | 26.9 | 26.95 | 26.95 | 28.1 | 26.66 | 57.64M |
| September 16, 2025 | 27.5 | 27.84 | 27.84 | 28.06 | 26.15 | 74.51M |
| September 15, 2025 | 27 | 26.36 | 26.36 | 27.4 | 26.21 | 67.4M |
| September 12, 2025 | 26.8 | 27.8 | 27.8 | 29.78 | 25.52 | 105.13M |
| September 11, 2025 | 27.68 | 26.82 | 26.82 | 28.58 | 26.32 | 83.1M |
| September 10, 2025 | 24.84 | 27.41 | 27.41 | 28.58 | 24.8 | 119.17M |
| September 09, 2025 | 23.54 | 27.35 | 27.35 | 27.35 | 23.54 | 131.87M |
| September 08, 2025 | 23.34 | 22.79 | 22.79 | 23.68 | 22.39 | 58.27M |
| September 05, 2025 | 21.9 | 23.27 | 23.27 | 23.51 | 21.49 | 73.76M |