25.35
-0.24(-0.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 25.52 | 25.35 | 25.35 | 25.78 | 25.34 | 4.54M |
| December 30, 2025 | 25.4 | 25.59 | 25.59 | 26.09 | 25.35 | 5.25M |
| December 29, 2025 | 25.4 | 25.63 | 25.63 | 25.72 | 25.21 | 4.9M |
| December 26, 2025 | 25.7 | 25.5 | 25.5 | 26.35 | 25.43 | 7.02M |
| December 25, 2025 | 25.2 | 25.91 | 25.91 | 26.63 | 25.06 | 10.03M |
| December 24, 2025 | 24.44 | 25.14 | 25.14 | 25.25 | 24.41 | 4.81M |
| December 23, 2025 | 24.85 | 24.54 | 24.54 | 24.92 | 24.4 | 4.28M |
| December 22, 2025 | 25.19 | 24.93 | 24.93 | 25.47 | 24.91 | 3.95M |
| December 19, 2025 | 24.6 | 25.2 | 25.2 | 25.52 | 24.56 | 6.05M |
| December 18, 2025 | 25.13 | 24.68 | 24.68 | 25.62 | 24.68 | 5.32M |
| December 17, 2025 | 24.61 | 25.4 | 25.4 | 25.99 | 23.75 | 10.03M |
| December 16, 2025 | 24.62 | 24.84 | 24.84 | 25.25 | 24.22 | 6.4M |
| December 15, 2025 | 24.24 | 24.81 | 24.81 | 25.58 | 23.95 | 5.98M |
| December 12, 2025 | 24.93 | 24.96 | 24.96 | 25.57 | 24.91 | 3.49M |
| December 11, 2025 | 25.68 | 25.06 | 25.06 | 25.84 | 25.01 | 4.08M |
| December 10, 2025 | 25.22 | 25.7 | 25.7 | 25.98 | 25.1 | 5.05M |
| December 09, 2025 | 25.67 | 25.47 | 25.47 | 26 | 25.44 | 5.29M |
| December 08, 2025 | 25.48 | 26.06 | 26.06 | 26.58 | 25.09 | 10.88M |
| December 05, 2025 | 23.69 | 25.16 | 25.16 | 25.65 | 23.69 | 10.34M |
| December 04, 2025 | 25.4 | 23.8 | 23.8 | 25.4 | 23.69 | 3.33M |
| December 03, 2025 | 24.94 | 24.17 | 24.17 | 25.14 | 24.01 | 4.29M |
| December 02, 2025 | 25.33 | 24.86 | 24.86 | 25.33 | 24.81 | 2.84M |
| December 01, 2025 | 25.34 | 25.2 | 25.2 | 25.5 | 25.13 | 2.98M |
| November 28, 2025 | 25.4 | 25.34 | 25.34 | 25.8 | 25.15 | 3.55M |
| November 27, 2025 | 25.34 | 25.27 | 25.27 | 25.56 | 25.2 | 2.43M |
| November 26, 2025 | 25.6 | 25.34 | 25.34 | 25.89 | 25.2 | 3.13M |
| November 25, 2025 | 25.46 | 25.68 | 25.68 | 25.98 | 25.37 | 3.62M |
| November 24, 2025 | 24.7 | 25.41 | 25.41 | 25.53 | 24.46 | 4.78M |
| November 21, 2025 | 25.08 | 24.52 | 24.52 | 25.44 | 24.32 | 4.74M |
| November 20, 2025 | 26.09 | 25.41 | 25.41 | 26.2 | 25.26 | 3.46M |
| November 19, 2025 | 26.19 | 25.81 | 25.81 | 26.3 | 25.65 | 3M |
| November 18, 2025 | 26.49 | 26.13 | 26.13 | 26.5 | 25.93 | 3.75M |
| November 17, 2025 | 25.63 | 26.54 | 26.54 | 26.55 | 25.58 | 6.33M |
| November 14, 2025 | 26 | 25.55 | 25.55 | 26.23 | 25.55 | 3.67M |
| November 13, 2025 | 25.93 | 26.26 | 26.26 | 26.5 | 25.71 | 4.54M |
| November 12, 2025 | 25.9 | 26.01 | 26.01 | 26.25 | 25.52 | 3.7M |
| November 11, 2025 | 26.76 | 25.99 | 25.99 | 26.76 | 25.9 | 6.23M |
| November 10, 2025 | 26.45 | 26.76 | 26.76 | 27.1 | 26.39 | 4.13M |
| November 07, 2025 | 27.27 | 26.45 | 26.45 | 27.27 | 26.45 | 5.45M |
| November 06, 2025 | 27.53 | 27.34 | 27.34 | 27.74 | 27.19 | 5.35M |
| November 05, 2025 | 27.5 | 27.52 | 27.52 | 27.9 | 27.18 | 4.82M |
| November 04, 2025 | 28.37 | 27.9 | 27.9 | 28.63 | 27.71 | 5.84M |
| November 03, 2025 | 28.59 | 28.7 | 28.7 | 28.73 | 28.08 | 5.44M |
| October 31, 2025 | 28.37 | 28.59 | 28.59 | 29.22 | 28.01 | 7.43M |
| October 30, 2025 | 29.29 | 28.45 | 28.45 | 29.6 | 28.45 | 9.68M |
| October 29, 2025 | 29.03 | 29.79 | 29.79 | 30.11 | 28.8 | 15.43M |
| October 28, 2025 | 28.26 | 29.44 | 29.44 | 31.68 | 28.26 | 18.5M |
| October 27, 2025 | 28.07 | 28.66 | 28.66 | 28.75 | 27.76 | 9.28M |
| October 24, 2025 | 27.36 | 27.76 | 27.76 | 28.14 | 27.32 | 6.31M |
| October 23, 2025 | 27.54 | 27.43 | 27.43 | 27.61 | 26.86 | 4.66M |
| October 22, 2025 | 28.1 | 27.55 | 27.55 | 28.12 | 27.45 | 6.51M |
| October 21, 2025 | 28.19 | 28.52 | 28.52 | 28.97 | 27.98 | 7.98M |
| October 20, 2025 | 28.6 | 28.5 | 28.5 | 29.06 | 28.29 | 7.48M |
| October 17, 2025 | 28.7 | 28.29 | 28.29 | 29.25 | 27.43 | 9.27M |
| October 16, 2025 | 28.01 | 28.78 | 28.78 | 29.54 | 27.71 | 13.47M |
| October 15, 2025 | 28 | 28.15 | 28.15 | 28.4 | 27.57 | 6.56M |
| October 14, 2025 | 28.25 | 28.03 | 28.03 | 29.15 | 27.9 | 7.76M |
| October 13, 2025 | 26.6 | 28.25 | 28.25 | 28.82 | 26.4 | 6.57M |
| October 10, 2025 | 27.97 | 28.22 | 28.22 | 28.66 | 27.6 | 7.33M |
| October 09, 2025 | 28.05 | 27.97 | 27.97 | 28.46 | 27.69 | 5.73M |