25.28
+0.11(+0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 25.06 | 25.28 | 25.28 | 25.88 | 24.9 | 7.63M |
| January 13, 2026 | 25.59 | 25.17 | 25.17 | 26.4 | 24.83 | 8.41M |
| January 12, 2026 | 24.43 | 25.47 | 25.47 | 25.77 | 24.4 | 9.06M |
| January 09, 2026 | 24.2 | 24.42 | 24.42 | 24.44 | 23.92 | 6.43M |
| January 08, 2026 | 23.73 | 24.22 | 24.22 | 24.48 | 23.68 | 5.2M |
| January 07, 2026 | 23.93 | 23.67 | 23.67 | 24.03 | 23.63 | 3.99M |
| January 06, 2026 | 23.88 | 24.05 | 24.05 | 24.31 | 23.8 | 4.03M |
| January 05, 2026 | 23.76 | 23.87 | 23.87 | 24.11 | 23.63 | 3.59M |
| December 31, 2025 | 24.38 | 23.93 | 23.93 | 24.42 | 23.9 | 3.32M |
| December 30, 2025 | 23.86 | 24.08 | 24.08 | 24.5 | 23.68 | 4.69M |
| December 29, 2025 | 23.8 | 23.93 | 23.93 | 24.2 | 23.62 | 4.05M |
| December 26, 2025 | 23.05 | 23.95 | 23.95 | 23.95 | 22.95 | 7.11M |
| December 25, 2025 | 23.35 | 23.22 | 23.22 | 23.44 | 23.02 | 3.52M |
| December 24, 2025 | 22.72 | 23.09 | 23.09 | 23.25 | 22.48 | 4.6M |
| December 23, 2025 | 22.85 | 22.6 | 22.6 | 23.07 | 22.25 | 5.27M |
| December 22, 2025 | 22.99 | 22.9 | 22.9 | 23.17 | 22.63 | 4.17M |
| December 19, 2025 | 22.8 | 22.69 | 22.69 | 22.95 | 22.57 | 3.01M |
| December 18, 2025 | 22.31 | 22.5 | 22.5 | 22.98 | 22.28 | 3.71M |
| December 17, 2025 | 22.69 | 22.56 | 22.56 | 22.89 | 22.07 | 5.04M |
| December 16, 2025 | 22.99 | 22.68 | 22.68 | 23.06 | 22.47 | 4.75M |
| December 15, 2025 | 23.33 | 22.84 | 22.84 | 23.47 | 22.81 | 5.27M |
| December 12, 2025 | 24.25 | 23.52 | 23.52 | 24.54 | 23.41 | 7.39M |
| December 11, 2025 | 25.5 | 24.33 | 24.33 | 25.53 | 24.21 | 9.56M |
| December 10, 2025 | 26.1 | 25.56 | 25.56 | 26.28 | 25.46 | 11.37M |
| December 09, 2025 | 25.8 | 26.58 | 26.58 | 28.25 | 25.48 | 16.32M |
| December 08, 2025 | 25.29 | 25.77 | 25.77 | 26.39 | 25.17 | 10.94M |
| December 05, 2025 | 26.41 | 25.91 | 25.91 | 26.88 | 25.89 | 14.6M |
| December 04, 2025 | 25.5 | 27.86 | 27.86 | 28.35 | 24.3 | 24.68M |
| December 03, 2025 | 27.25 | 27.52 | 27.52 | 31.43 | 27 | 27.72M |
| December 02, 2025 | 26.2 | 26.2 | 26.2 | 26.2 | 26.2 | 0 |
| December 01, 2025 | 26.2 | 26.2 | 26.2 | 26.2 | 26.2 | 0 |
| November 28, 2025 | 26.2 | 26.2 | 26.2 | 26.2 | 26.2 | 0 |
| November 27, 2025 | 28.4 | 26.2 | 26.2 | 30.95 | 26.2 | 21.07M |
| November 26, 2025 | 25.5 | 26.85 | 26.85 | 27.43 | 25.25 | 10.95M |
| November 25, 2025 | 25.83 | 25.7 | 25.7 | 26.32 | 25.53 | 6.35M |
| November 24, 2025 | 25.07 | 26.06 | 26.06 | 26.59 | 24.21 | 8.9M |
| November 21, 2025 | 24.41 | 24.79 | 24.79 | 25.6 | 23.72 | 6.91M |
| November 20, 2025 | 24.81 | 24.59 | 24.59 | 25.26 | 24.56 | 2.79M |
| November 19, 2025 | 24.81 | 24.98 | 24.98 | 25.75 | 24.55 | 5.89M |
| November 18, 2025 | 25.2 | 24.87 | 24.87 | 25.52 | 24.8 | 4.41M |
| November 17, 2025 | 24.7 | 25.09 | 25.09 | 25.35 | 24.66 | 4.12M |
| November 14, 2025 | 24.18 | 24.82 | 24.82 | 25.32 | 23.68 | 5.92M |
| November 13, 2025 | 23.91 | 24.08 | 24.08 | 24.66 | 23.69 | 4.84M |
| November 12, 2025 | 23.46 | 23.89 | 23.89 | 24.39 | 23.02 | 4.98M |
| November 11, 2025 | 22.6 | 23.33 | 23.33 | 23.6 | 22.47 | 4.05M |
| November 10, 2025 | 22.71 | 22.63 | 22.63 | 22.98 | 22.31 | 2.49M |
| November 07, 2025 | 23 | 22.69 | 22.69 | 23.07 | 22.54 | 2.08M |
| November 06, 2025 | 23.09 | 22.91 | 22.91 | 23.17 | 22.5 | 2.64M |
| November 05, 2025 | 23.5 | 23.09 | 23.09 | 23.55 | 22.95 | 2.86M |
| November 04, 2025 | 24.23 | 23.65 | 23.65 | 24.23 | 23.39 | 2.38M |
| November 03, 2025 | 24 | 24.26 | 24.26 | 24.45 | 23.5 | 3.88M |
| October 31, 2025 | 23.89 | 23.96 | 23.96 | 24.18 | 23.65 | 3.08M |
| October 30, 2025 | 23.8 | 24.07 | 24.07 | 24.36 | 22.88 | 4.91M |
| October 29, 2025 | 24.2 | 23.82 | 23.82 | 24.75 | 23.59 | 3.13M |
| October 28, 2025 | 24.21 | 24.38 | 24.38 | 24.81 | 24.01 | 3.13M |
| October 27, 2025 | 24.41 | 24.2 | 24.2 | 24.89 | 24.06 | 3.5M |
| October 24, 2025 | 24.46 | 23.98 | 23.98 | 24.58 | 23.96 | 3.28M |
| October 23, 2025 | 24.31 | 24.45 | 24.45 | 24.71 | 23.87 | 3.45M |
| October 22, 2025 | 25.03 | 24.75 | 24.75 | 25.26 | 24.46 | 3.36M |
| October 21, 2025 | 24.58 | 25.25 | 25.25 | 25.73 | 24.52 | 5.27M |