24.94
+0.31(+1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 24.6 | 24.94 | 24.94 | 25.45 | 24.5 | 66.07M |
| January 14, 2026 | 24.4 | 24.63 | 24.63 | 25.24 | 24.31 | 77.29M |
| January 13, 2026 | 25.39 | 24.5 | 24.5 | 25.66 | 24.41 | 82.14M |
| January 12, 2026 | 25.3 | 25.43 | 25.43 | 25.48 | 24.19 | 108.69M |
| January 09, 2026 | 25.51 | 25.62 | 25.62 | 25.9 | 25.24 | 53M |
| January 08, 2026 | 25.6 | 25.5 | 25.5 | 25.93 | 25.31 | 50.89M |
| January 07, 2026 | 26.38 | 25.86 | 25.86 | 26.62 | 25.51 | 73.44M |
| January 06, 2026 | 25.98 | 26.43 | 26.43 | 26.64 | 25.98 | 57.35M |
| January 05, 2026 | 26.15 | 25.92 | 25.92 | 26.41 | 25.62 | 78.69M |
| December 31, 2025 | 27.28 | 26.15 | 26.15 | 27.35 | 26 | 62.87M |
| December 30, 2025 | 26 | 27.19 | 27.19 | 27.42 | 25.99 | 96.74M |
| December 29, 2025 | 25 | 26.36 | 26.36 | 27.21 | 25 | 158.43M |
| December 26, 2025 | 29.92 | 29.75 | 29.75 | 30.38 | 29.53 | 60.17M |
| December 25, 2025 | 29.61 | 29.53 | 29.53 | 29.66 | 29.24 | 35.88M |
| December 24, 2025 | 29.63 | 29.75 | 29.75 | 29.92 | 29.38 | 48.7M |
| December 23, 2025 | 29.36 | 29.84 | 29.84 | 30.26 | 29.26 | 55.37M |
| December 22, 2025 | 28.77 | 29.27 | 29.27 | 29.45 | 28.6 | 41.71M |
| December 19, 2025 | 28.61 | 28.5 | 28.5 | 28.87 | 28.33 | 25.79M |
| December 18, 2025 | 28.77 | 28.48 | 28.48 | 29.07 | 28.45 | 28.42M |
| December 17, 2025 | 27.94 | 29.07 | 29.07 | 29.25 | 27.94 | 48.53M |
| December 16, 2025 | 28.4 | 27.89 | 27.89 | 28.63 | 27.51 | 41.45M |
| December 15, 2025 | 29.31 | 28.58 | 28.58 | 29.45 | 28.45 | 47.14M |
| December 12, 2025 | 28.85 | 29.6 | 29.6 | 29.78 | 28.45 | 61.44M |
| December 11, 2025 | 29.08 | 28.8 | 28.8 | 29.75 | 28.8 | 51.04M |
| December 10, 2025 | 29 | 29.01 | 29.01 | 29.17 | 28.44 | 39.12M |
| December 09, 2025 | 29.3 | 29.12 | 29.12 | 29.81 | 28.86 | 47.43M |
| December 08, 2025 | 29.21 | 29.4 | 29.4 | 29.72 | 28.91 | 45.72M |
| December 05, 2025 | 29 | 29.05 | 29.05 | 29.25 | 28.54 | 33.67M |
| December 04, 2025 | 29.14 | 29.11 | 29.11 | 29.23 | 28.47 | 31.34M |
| December 03, 2025 | 29.25 | 28.93 | 28.93 | 29.75 | 28.83 | 41.24M |
| December 02, 2025 | 29.48 | 29.19 | 29.19 | 29.55 | 28.99 | 35.84M |
| December 01, 2025 | 29.78 | 29.63 | 29.63 | 29.97 | 29.27 | 47.32M |
| November 28, 2025 | 29.14 | 29.49 | 29.49 | 29.77 | 28.85 | 51.97M |
| November 27, 2025 | 28.78 | 29.28 | 29.28 | 30.44 | 28.67 | 75.49M |
| November 26, 2025 | 28.63 | 28.79 | 28.79 | 29.15 | 28.2 | 47.11M |
| November 25, 2025 | 28.5 | 28.64 | 28.64 | 29.28 | 28.35 | 50.99M |
| November 24, 2025 | 28.39 | 28.24 | 28.24 | 28.6 | 27.88 | 44.83M |
| November 21, 2025 | 29.3 | 28.1 | 28.1 | 29.7 | 28.09 | 70.08M |
| November 20, 2025 | 31.1 | 30.01 | 30.01 | 31.25 | 29.84 | 64.99M |
| November 19, 2025 | 31.01 | 30.88 | 30.88 | 31.69 | 30.69 | 50.65M |
| November 18, 2025 | 31.68 | 31.2 | 31.2 | 32.38 | 30.66 | 70.53M |
| November 17, 2025 | 33 | 31.87 | 31.87 | 33 | 31.03 | 78.34M |
| November 14, 2025 | 33 | 32.1 | 32.1 | 33.4 | 32.08 | 73.59M |
| November 13, 2025 | 36.66 | 34 | 34 | 36.66 | 32.15 | 102.07M |
| November 12, 2025 | 33.5 | 32.3 | 32.3 | 33.64 | 31.82 | 79.26M |
| November 11, 2025 | 34.98 | 33.87 | 33.87 | 34.98 | 33.72 | 60.61M |
| November 10, 2025 | 36.54 | 33.97 | 33.97 | 37.2 | 33.78 | 101.91M |
| November 07, 2025 | 36.66 | 36.53 | 36.53 | 37.35 | 36.14 | 81.05M |
| November 06, 2025 | 36.17 | 36.68 | 36.68 | 37.07 | 35.58 | 81.42M |
| November 05, 2025 | 33 | 36.17 | 36.17 | 36.8 | 32.85 | 121.01M |
| November 04, 2025 | 35.56 | 33.81 | 33.81 | 35.95 | 33.42 | 80.34M |
| November 03, 2025 | 35.52 | 35.83 | 35.83 | 36.52 | 34.9 | 84.51M |
| October 31, 2025 | 36.58 | 35.85 | 35.85 | 37.2 | 35.85 | 117.01M |
| October 30, 2025 | 33.61 | 36.6 | 36.6 | 37.9 | 33.41 | 184.66M |
| October 29, 2025 | 31.19 | 33.23 | 33.23 | 33.33 | 31.09 | 99.46M |
| October 28, 2025 | 30.88 | 31.18 | 31.18 | 31.88 | 30.4 | 61.64M |
| October 27, 2025 | 31.68 | 31 | 31 | 31.89 | 30.65 | 76.27M |
| October 24, 2025 | 30.6 | 31.3 | 31.3 | 31.54 | 30.16 | 65.12M |
| October 23, 2025 | 29.46 | 30.26 | 30.2 | 30.35 | 28.91 | 55.37M |
| October 22, 2025 | 29.81 | 29.75 | 29.75 | 30.02 | 29.3 | 30.3M |