25.65
+0.42(+1.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 25.49 | 25.65 | 25.65 | 26.18 | 25.09 | 13.4M |
| January 13, 2026 | 28.3 | 25.23 | 25.23 | 28.79 | 25.1 | 19.99M |
| January 12, 2026 | 28.38 | 29.01 | 29.01 | 29.69 | 26.96 | 22.25M |
| January 09, 2026 | 26.87 | 27.71 | 27.71 | 27.91 | 26.4 | 20.19M |
| January 08, 2026 | 26.33 | 26.6 | 26.6 | 27.35 | 25.86 | 17.88M |
| January 07, 2026 | 25.28 | 26.97 | 26.97 | 26.97 | 24.74 | 19.97M |
| January 06, 2026 | 26.42 | 25.55 | 25.55 | 26.8 | 25.18 | 12.86M |
| January 05, 2026 | 26.18 | 25.9 | 25.9 | 26.68 | 25.7 | 13.8M |
| December 31, 2025 | 25.52 | 26.06 | 26.06 | 26.5 | 25.25 | 13.64M |
| December 30, 2025 | 25.36 | 25.2 | 25.2 | 25.97 | 25.09 | 9.88M |
| December 29, 2025 | 25.81 | 25.52 | 25.52 | 25.81 | 25.01 | 9.05M |
| December 26, 2025 | 25.5 | 25.77 | 25.77 | 26.9 | 25.21 | 18.63M |
| December 25, 2025 | 24.57 | 25.96 | 25.96 | 26.48 | 24.46 | 21.83M |
| December 24, 2025 | 23.41 | 24.98 | 24.98 | 25.6 | 23.23 | 18.43M |
| December 23, 2025 | 24.33 | 23.53 | 23.53 | 24.49 | 23.4 | 11.2M |
| December 22, 2025 | 24.5 | 24.29 | 24.29 | 24.66 | 24.07 | 10.99M |
| December 19, 2025 | 24.95 | 24.43 | 24.43 | 25.25 | 24.13 | 13.83M |
| December 18, 2025 | 24.4 | 24.61 | 24.61 | 26.02 | 23.97 | 18.23M |
| December 17, 2025 | 25.76 | 24.48 | 24.48 | 25.98 | 24.12 | 17.64M |
| December 16, 2025 | 26.63 | 25.97 | 25.97 | 27.19 | 25.65 | 20.72M |
| December 15, 2025 | 25.41 | 27.8 | 27.8 | 28.6 | 24.86 | 32.95M |
| December 12, 2025 | 21.6 | 25.61 | 25.61 | 25.61 | 21.51 | 25.82M |
| December 11, 2025 | 21.08 | 21.34 | 21.34 | 21.76 | 20.75 | 7.41M |
| December 10, 2025 | 21.13 | 21.05 | 21.05 | 21.34 | 20.94 | 3.56M |
| December 09, 2025 | 21.51 | 21.2 | 21.2 | 21.63 | 21.16 | 3.38M |
| December 08, 2025 | 21.11 | 21.61 | 21.61 | 21.7 | 20.98 | 5.68M |
| December 05, 2025 | 20.7 | 21.07 | 21.07 | 21.12 | 20.39 | 4.09M |
| December 04, 2025 | 20.45 | 20.76 | 20.76 | 21.05 | 20.45 | 4.26M |
| December 03, 2025 | 21.08 | 20.76 | 20.76 | 21.1 | 20.62 | 4.72M |
| December 02, 2025 | 21.39 | 21.11 | 21.11 | 21.4 | 20.95 | 5.53M |
| December 01, 2025 | 22.11 | 21.58 | 21.58 | 22.18 | 21.34 | 9.45M |
| November 28, 2025 | 20.45 | 22.2 | 22.2 | 22.52 | 20.3 | 12.84M |
| November 27, 2025 | 20.05 | 20.5 | 20.5 | 20.85 | 20.01 | 3.7M |
| November 26, 2025 | 19.95 | 20.06 | 20.06 | 20.42 | 19.85 | 2.97M |
| November 25, 2025 | 19.72 | 19.99 | 19.99 | 20.27 | 19.59 | 3.53M |
| November 24, 2025 | 19.55 | 19.57 | 19.57 | 19.75 | 19.28 | 3.71M |
| November 21, 2025 | 19.99 | 19.22 | 19.22 | 20.46 | 19.13 | 5.13M |
| November 20, 2025 | 20.41 | 20.22 | 20.22 | 20.65 | 20.18 | 3.64M |
| November 19, 2025 | 21 | 20.38 | 20.38 | 21.01 | 20.33 | 5.06M |
| November 18, 2025 | 21.12 | 21.1 | 21.1 | 21.69 | 20.86 | 4.79M |
| November 17, 2025 | 21.04 | 21.12 | 21.12 | 21.35 | 20.71 | 5.35M |
| November 14, 2025 | 20.87 | 21.1 | 21.1 | 21.75 | 20.78 | 7.35M |
| November 13, 2025 | 20.2 | 20.93 | 20.93 | 21.49 | 20.2 | 7.83M |
| November 12, 2025 | 21.18 | 21 | 21 | 21.23 | 20.54 | 7.56M |
| November 11, 2025 | 20.23 | 21.24 | 21.24 | 21.58 | 20.23 | 10.5M |
| November 10, 2025 | 20.07 | 20.01 | 20.01 | 20.35 | 19.87 | 2.76M |
| November 07, 2025 | 20.2 | 20.01 | 20.01 | 20.27 | 19.93 | 2.55M |
| November 06, 2025 | 20.2 | 20.2 | 20.2 | 20.39 | 20.12 | 2.64M |
| November 05, 2025 | 20 | 20.21 | 20.21 | 20.36 | 19.95 | 3.06M |
| November 04, 2025 | 20.41 | 20.19 | 20.19 | 20.54 | 19.99 | 4.26M |
| November 03, 2025 | 20.45 | 20.57 | 20.57 | 20.6 | 20.23 | 5.38M |
| October 31, 2025 | 20.31 | 20.35 | 20.35 | 20.71 | 20.19 | 6.27M |
| October 30, 2025 | 20.59 | 20.38 | 20.38 | 20.77 | 20.3 | 5.87M |
| October 29, 2025 | 20.17 | 20.85 | 20.85 | 21.1 | 20.1 | 9.94M |
| October 28, 2025 | 20.33 | 20.18 | 20.18 | 20.33 | 19.96 | 5.99M |
| October 27, 2025 | 20.17 | 20.24 | 20.24 | 20.3 | 19.8 | 10.26M |
| October 24, 2025 | 19.52 | 20.13 | 20.13 | 20.43 | 19.15 | 19.29M |
| October 23, 2025 | 17.68 | 18.05 | 18.05 | 18.08 | 17.51 | 2.74M |
| October 22, 2025 | 17.76 | 17.63 | 17.63 | 17.92 | 17.61 | 1.85M |
| October 21, 2025 | 17.52 | 17.84 | 17.84 | 17.86 | 17.45 | 1.94M |