25.44
-0.92(-3.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 26.27 | 25.44 | 25.44 | 27 | 25.44 | 6.91M |
| October 16, 2025 | 26.66 | 26.36 | 26.36 | 26.79 | 25.81 | 7.28M |
| October 15, 2025 | 26.53 | 26.65 | 26.65 | 26.93 | 26.1 | 8.51M |
| October 14, 2025 | 25.73 | 26.81 | 26.81 | 27.66 | 25.73 | 14.81M |
| October 13, 2025 | 24.26 | 25.66 | 25.66 | 25.68 | 23.93 | 5.34M |
| October 10, 2025 | 26.18 | 25.73 | 25.73 | 26.3 | 25.69 | 5.81M |
| October 09, 2025 | 26.22 | 26.41 | 26.41 | 26.63 | 26.22 | 4.95M |
| September 30, 2025 | 26.45 | 26.23 | 26.23 | 26.76 | 26.12 | 5.07M |
| September 29, 2025 | 25.98 | 26.55 | 26.55 | 26.86 | 25.53 | 7.84M |
| September 26, 2025 | 26.9 | 26.33 | 26.33 | 27.65 | 26.31 | 8.93M |
| September 25, 2025 | 26.46 | 26.5 | 26.5 | 26.97 | 26.35 | 5.29M |
| September 24, 2025 | 25.9 | 26.58 | 26.58 | 26.6 | 25.82 | 5.15M |
| September 23, 2025 | 26.8 | 26.17 | 26.17 | 26.8 | 25.51 | 8.3M |
| September 22, 2025 | 26.7 | 26.95 | 26.95 | 26.95 | 26.52 | 4.46M |
| September 19, 2025 | 28.1 | 26.7 | 26.7 | 28.1 | 26.7 | 6.83M |
| September 18, 2025 | 28.2 | 27.26 | 27.26 | 28.27 | 27.02 | 11.7M |
| September 17, 2025 | 27.75 | 28.34 | 28.34 | 28.64 | 27.58 | 11.93M |
| September 16, 2025 | 27.11 | 27.91 | 27.91 | 27.95 | 26.88 | 8.65M |
| September 15, 2025 | 27.55 | 27.14 | 27.14 | 27.86 | 27.12 | 6.87M |
| September 12, 2025 | 28.1 | 27.55 | 27.55 | 28.38 | 27.5 | 9.77M |
| September 11, 2025 | 27.24 | 27.95 | 27.95 | 27.97 | 26.79 | 9.97M |
| September 10, 2025 | 27.61 | 27.43 | 27.43 | 27.85 | 27.36 | 6.87M |
| September 09, 2025 | 27.7 | 27.74 | 27.74 | 28.29 | 27.3 | 9.03M |
| September 08, 2025 | 27.3 | 27.71 | 27.71 | 28.15 | 27.29 | 8.28M |
| September 05, 2025 | 27 | 27.57 | 27.57 | 27.68 | 26.52 | 8.12M |
| September 04, 2025 | 26.7 | 27.16 | 27.16 | 27.83 | 26.52 | 10.22M |
| September 03, 2025 | 28 | 26.63 | 26.63 | 28.05 | 26.41 | 8.95M |
| September 02, 2025 | 29.5 | 27.93 | 27.93 | 29.6 | 27.8 | 14.75M |
| September 01, 2025 | 28.76 | 29.9 | 29.9 | 29.96 | 28.71 | 16.12M |
| August 29, 2025 | 29.48 | 28.77 | 28.77 | 29.79 | 28.65 | 12.9M |
| August 28, 2025 | 28.43 | 28.47 | 28.47 | 28.8 | 27.34 | 14.62M |
| August 27, 2025 | 30.11 | 28.43 | 28.43 | 30.3 | 28.41 | 19.35M |
| August 26, 2025 | 31.12 | 30.1 | 30.1 | 31.15 | 30.01 | 18.43M |
| August 25, 2025 | 30.31 | 31.21 | 31.21 | 31.58 | 30.17 | 24.44M |
| August 22, 2025 | 29.8 | 30.32 | 30.32 | 30.79 | 29.5 | 23.32M |
| August 21, 2025 | 32 | 30.97 | 30.97 | 32.68 | 30.74 | 37.91M |
| August 20, 2025 | 30.18 | 30.4 | 30.4 | 30.68 | 29.88 | 16.82M |
| August 19, 2025 | 30.6 | 30.8 | 30.8 | 31.68 | 30.01 | 29.07M |
| August 18, 2025 | 30.95 | 31.09 | 31.09 | 32.3 | 30.48 | 32.26M |
| August 15, 2025 | 30.54 | 31.56 | 31.56 | 33 | 29.16 | 39.69M |
| August 14, 2025 | 30.14 | 31.24 | 31.24 | 34.29 | 29.78 | 49.19M |
| August 13, 2025 | 29.76 | 30.29 | 30.29 | 30.89 | 29 | 36.32M |
| August 12, 2025 | 27.62 | 29.89 | 29.89 | 30.19 | 27.41 | 39.65M |
| August 11, 2025 | 27.01 | 27.95 | 27.95 | 28.39 | 26.7 | 31.13M |
| August 08, 2025 | 26.45 | 28.87 | 28.87 | 30.81 | 26.18 | 41.92M |
| August 07, 2025 | 26.87 | 26.39 | 26.39 | 26.87 | 26.28 | 9.59M |
| August 06, 2025 | 26.41 | 26.76 | 26.76 | 26.96 | 26.4 | 9.53M |
| August 05, 2025 | 26.48 | 26.67 | 26.67 | 26.74 | 26.19 | 11.1M |
| August 04, 2025 | 26.49 | 26.53 | 26.53 | 26.75 | 26.28 | 10.54M |
| August 01, 2025 | 27.84 | 26.81 | 26.81 | 27.84 | 26.5 | 16.11M |
| July 31, 2025 | 28.3 | 28.12 | 28.12 | 29.39 | 28.12 | 14.54M |
| July 30, 2025 | 29.84 | 28.61 | 28.61 | 29.84 | 28.24 | 24.43M |
| July 29, 2025 | 28.19 | 30.29 | 30.29 | 30.68 | 27.69 | 35.51M |
| July 28, 2025 | 27.3 | 28.43 | 28.43 | 28.53 | 27.3 | 21.84M |
| July 25, 2025 | 27.63 | 27.29 | 27.29 | 27.72 | 27.18 | 9.52M |
| July 24, 2025 | 27.48 | 27.73 | 27.73 | 27.75 | 27.3 | 13.3M |
| July 23, 2025 | 27.51 | 27.53 | 27.53 | 27.76 | 26.8 | 13.71M |
| July 22, 2025 | 28 | 27.6 | 27.6 | 28.15 | 27.4 | 14.81M |
| July 21, 2025 | 28.1 | 28.06 | 28.06 | 28.49 | 28.05 | 11.38M |
| July 18, 2025 | 28.25 | 28.31 | 28.31 | 28.85 | 28.05 | 13.8M |