25.77
-0.34(-1.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 25.93 | 25.77 | 25.77 | 26.25 | 25.63 | 2.64M |
| November 06, 2025 | 26.2 | 26.11 | 26.11 | 26.29 | 25.89 | 3.09M |
| November 05, 2025 | 25.33 | 26.2 | 26.2 | 26.25 | 25.11 | 4.12M |
| November 04, 2025 | 25.94 | 25.67 | 25.67 | 26.05 | 25.43 | 2.86M |
| November 03, 2025 | 25.63 | 26.11 | 26.11 | 26.15 | 25.49 | 3.8M |
| October 31, 2025 | 25.14 | 25.63 | 25.63 | 25.75 | 25.14 | 3.72M |
| October 30, 2025 | 25.32 | 25.16 | 25.16 | 26.24 | 25.11 | 4.28M |
| October 29, 2025 | 25.42 | 25.32 | 25.32 | 25.42 | 25 | 2.85M |
| October 28, 2025 | 25.31 | 25.44 | 25.44 | 25.73 | 25.15 | 2.48M |
| October 27, 2025 | 25.75 | 25.44 | 25.44 | 25.96 | 25.31 | 4.37M |
| October 24, 2025 | 24.87 | 25.78 | 25.78 | 26.18 | 24.87 | 6.38M |
| October 23, 2025 | 24.49 | 24.79 | 24.79 | 24.8 | 24.15 | 2.47M |
| October 22, 2025 | 24.52 | 24.49 | 24.49 | 24.99 | 24.34 | 2.08M |
| October 21, 2025 | 24.41 | 24.59 | 24.59 | 24.8 | 24.34 | 2.79M |
| October 20, 2025 | 24.99 | 24.41 | 24.41 | 25 | 24.2 | 3.81M |
| October 17, 2025 | 25.6 | 24.59 | 24.59 | 25.8 | 24.59 | 8.18M |
| October 16, 2025 | 25.39 | 26.18 | 26.18 | 27.12 | 25.12 | 10.16M |
| October 15, 2025 | 25.29 | 25.42 | 25.42 | 25.53 | 24.98 | 3.76M |
| October 14, 2025 | 26.08 | 25.34 | 25.34 | 26.56 | 25.18 | 4.98M |
| October 13, 2025 | 25.63 | 26.05 | 26.05 | 26.37 | 25 | 4.81M |
| October 10, 2025 | 27.9 | 26.82 | 26.82 | 28.13 | 26.73 | 5.24M |
| October 09, 2025 | 28.37 | 27.88 | 27.88 | 28.37 | 27.81 | 4.2M |
| September 30, 2025 | 27.99 | 28.05 | 28.05 | 28.48 | 27.99 | 3.92M |
| September 29, 2025 | 27.37 | 27.98 | 27.98 | 28.15 | 27.25 | 4.43M |
| September 26, 2025 | 28.7 | 27.3 | 27.3 | 28.8 | 27.23 | 6.29M |
| September 25, 2025 | 28.95 | 28.82 | 28.82 | 29.47 | 28.73 | 4.69M |
| September 24, 2025 | 28.49 | 29.07 | 29.07 | 29.15 | 28.01 | 5.94M |
| September 23, 2025 | 28.64 | 28.38 | 28.38 | 28.7 | 27.65 | 6.07M |
| September 22, 2025 | 28.56 | 28.76 | 28.76 | 29.07 | 28.53 | 4.94M |
| September 19, 2025 | 28.95 | 28.54 | 28.54 | 29.23 | 28.44 | 7.02M |
| September 18, 2025 | 30.19 | 28.97 | 28.97 | 30.5 | 28.61 | 12.45M |
| September 17, 2025 | 29.05 | 29.32 | 29.32 | 29.66 | 28.86 | 7.88M |
| September 16, 2025 | 28.66 | 29.49 | 29.49 | 29.49 | 28.65 | 12.25M |
| September 15, 2025 | 28 | 29.02 | 29.02 | 30.8 | 28 | 16.88M |
| September 12, 2025 | 27.18 | 27.24 | 27.24 | 27.62 | 27.1 | 3.63M |
| September 11, 2025 | 26.65 | 27.25 | 27.25 | 27.27 | 26.2 | 3.68M |
| September 10, 2025 | 26.92 | 26.61 | 26.61 | 27.12 | 26.57 | 3M |
| September 09, 2025 | 27.59 | 26.92 | 26.92 | 27.59 | 26.88 | 3.48M |
| September 08, 2025 | 26.96 | 27.6 | 27.6 | 27.61 | 26.89 | 3.81M |
| September 05, 2025 | 26.25 | 26.96 | 26.96 | 26.98 | 26.01 | 4.3M |
| September 04, 2025 | 26.93 | 26.12 | 26.12 | 27.15 | 25.85 | 4.77M |
| September 03, 2025 | 27.81 | 26.79 | 26.79 | 28 | 26.56 | 5.08M |
| September 02, 2025 | 28.85 | 27.88 | 27.88 | 28.86 | 27.59 | 6.04M |
| September 01, 2025 | 29.07 | 28.85 | 28.85 | 29.19 | 28.41 | 6.12M |
| August 29, 2025 | 29.62 | 28.9 | 28.9 | 29.64 | 28.85 | 6.55M |
| August 28, 2025 | 28.88 | 29.62 | 29.62 | 30 | 28.31 | 9.94M |
| August 27, 2025 | 29.15 | 29.01 | 29.01 | 30.41 | 29.01 | 12.97M |
| August 26, 2025 | 29.69 | 29.5 | 29.5 | 30.5 | 29.37 | 15.5M |
| August 25, 2025 | 28.79 | 28.72 | 28.72 | 29.11 | 28.53 | 6.44M |
| August 22, 2025 | 28.54 | 28.7 | 28.7 | 28.75 | 28.3 | 5.23M |
| August 21, 2025 | 28.76 | 28.54 | 28.54 | 28.92 | 28.28 | 4.77M |
| August 20, 2025 | 28.36 | 28.65 | 28.65 | 28.65 | 28.04 | 5.19M |
| August 19, 2025 | 28.21 | 28.37 | 28.37 | 28.49 | 28.11 | 5.25M |
| August 18, 2025 | 27.69 | 28.21 | 28.21 | 28.5 | 27.69 | 6.09M |
| August 15, 2025 | 27.45 | 27.69 | 27.69 | 27.8 | 27.38 | 3.75M |
| August 14, 2025 | 28.15 | 27.53 | 27.53 | 28.25 | 27.5 | 4.19M |
| August 13, 2025 | 28.21 | 28.15 | 28.15 | 28.29 | 27.96 | 3.61M |
| August 12, 2025 | 28.27 | 28.19 | 28.19 | 28.3 | 27.95 | 2.84M |
| August 11, 2025 | 27.79 | 28.27 | 28.27 | 28.5 | 27.66 | 3.66M |
| August 08, 2025 | 28.16 | 27.71 | 27.71 | 28.39 | 27.7 | 3.15M |