27.70
+0.37(+1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 26.88 | 27.33 | 27.33 | 27.33 | 26.76 | 1.78M |
| December 23, 2025 | 27.23 | 26.88 | 26.88 | 27.39 | 26.87 | 1.99M |
| December 22, 2025 | 27.27 | 27.29 | 27.29 | 27.61 | 27.12 | 1.97M |
| December 19, 2025 | 27.21 | 27.17 | 27.17 | 27.49 | 27.1 | 1.96M |
| December 18, 2025 | 26.81 | 27.2 | 27.2 | 27.6 | 26.81 | 2.35M |
| December 17, 2025 | 26.53 | 27.17 | 27.17 | 27.17 | 26.02 | 2.85M |
| December 16, 2025 | 27.41 | 26.52 | 26.52 | 27.43 | 26.5 | 2.42M |
| December 15, 2025 | 27.68 | 27.3 | 27.3 | 27.76 | 27.13 | 2.15M |
| December 12, 2025 | 28.2 | 27.77 | 27.77 | 28.43 | 27.74 | 2.31M |
| December 11, 2025 | 29.14 | 28.18 | 28.18 | 29.37 | 28.13 | 2.66M |
| December 10, 2025 | 29.32 | 29.26 | 29.26 | 29.94 | 28.88 | 3.76M |
| December 09, 2025 | 28.42 | 29.54 | 29.54 | 29.97 | 28.42 | 5.84M |
| December 08, 2025 | 28.27 | 28.58 | 28.58 | 28.8 | 28.25 | 2.27M |
| December 05, 2025 | 27.65 | 28.23 | 28.23 | 28.37 | 27.26 | 2.8M |
| December 04, 2025 | 30 | 27.63 | 27.63 | 30 | 27.6 | 3.05M |
| December 03, 2025 | 29.4 | 28.4 | 28.4 | 29.4 | 28.22 | 3.61M |
| December 02, 2025 | 29.8 | 29.29 | 29.29 | 29.8 | 29 | 2.39M |
| December 01, 2025 | 29.57 | 29.67 | 29.67 | 30.12 | 29.18 | 3.83M |
| November 28, 2025 | 30 | 29.61 | 29.61 | 30.28 | 29.33 | 3.93M |
| November 27, 2025 | 30.2 | 30 | 30 | 30.58 | 29.85 | 3.61M |
| November 26, 2025 | 29.87 | 30.15 | 30.15 | 31.8 | 29.86 | 5.66M |
| November 25, 2025 | 29.87 | 29.96 | 29.96 | 30.47 | 29.87 | 4.07M |
| November 24, 2025 | 29.18 | 29.76 | 29.76 | 29.98 | 28.67 | 3.84M |
| November 21, 2025 | 29.17 | 28.9 | 28.9 | 29.9 | 28.38 | 4.33M |
| November 20, 2025 | 29.7 | 29.54 | 29.54 | 29.85 | 29.07 | 2.86M |
| November 19, 2025 | 30.24 | 29.38 | 29.38 | 30.32 | 29.29 | 3.15M |
| November 18, 2025 | 30.74 | 30.2 | 30.2 | 30.74 | 30.05 | 4.22M |
| November 17, 2025 | 29.07 | 30.8 | 30.8 | 30.98 | 28.96 | 7.73M |
| November 14, 2025 | 28.8 | 29.33 | 29.33 | 30.49 | 28.74 | 6.35M |
| November 13, 2025 | 28.79 | 29.28 | 29.28 | 29.39 | 28.6 | 2.7M |
| November 12, 2025 | 29.18 | 28.79 | 28.79 | 29.18 | 28.53 | 2.6M |
| November 11, 2025 | 29.5 | 29.13 | 29.13 | 29.63 | 28.9 | 3.02M |
| November 10, 2025 | 29.7 | 29.41 | 29.41 | 29.78 | 29.16 | 3.04M |
| November 07, 2025 | 30.19 | 29.56 | 29.56 | 30.19 | 29.3 | 3.92M |
| November 06, 2025 | 30.41 | 30.25 | 30.25 | 30.73 | 30.03 | 2.78M |
| November 05, 2025 | 30.48 | 30.49 | 30.49 | 30.89 | 30.01 | 3.45M |
| November 04, 2025 | 31.65 | 31.05 | 31.05 | 31.65 | 30.8 | 3.08M |
| November 03, 2025 | 31.55 | 31.61 | 31.61 | 31.86 | 31.18 | 3.02M |
| October 31, 2025 | 31 | 31.45 | 31.45 | 31.92 | 30.83 | 3.37M |
| October 30, 2025 | 31.85 | 31.05 | 31.05 | 32 | 30.83 | 6.12M |
| October 29, 2025 | 32.6 | 32.48 | 32.48 | 32.6 | 32.05 | 3.46M |
| October 28, 2025 | 32.3 | 32.6 | 32.6 | 33.22 | 31.9 | 3.93M |
| October 27, 2025 | 33 | 32.25 | 32.25 | 33.16 | 32.05 | 4.06M |
| October 24, 2025 | 32.02 | 32.73 | 32.73 | 32.75 | 31.89 | 4M |
| October 23, 2025 | 32.37 | 31.82 | 31.82 | 32.41 | 30.92 | 5.65M |
| October 22, 2025 | 33.55 | 32.44 | 32.44 | 33.55 | 32.32 | 5.51M |
| October 21, 2025 | 33.81 | 33.74 | 33.74 | 33.95 | 33.37 | 4.1M |
| October 20, 2025 | 33.8 | 33.8 | 33.8 | 34.6 | 33.35 | 6.18M |
| October 17, 2025 | 33.9 | 33.11 | 33.11 | 34.99 | 33.1 | 5.99M |
| October 16, 2025 | 34.81 | 33.63 | 33.63 | 34.81 | 33.49 | 5.54M |
| October 15, 2025 | 32.66 | 34.65 | 34.65 | 35.28 | 32.31 | 6.87M |
| October 14, 2025 | 34.51 | 32.61 | 32.61 | 34.99 | 32.48 | 5.47M |
| October 13, 2025 | 33 | 34.25 | 34.25 | 34.33 | 32.4 | 5.94M |
| October 10, 2025 | 36 | 34.9 | 34.9 | 36.08 | 34.8 | 6.3M |
| October 09, 2025 | 36.6 | 36 | 36 | 36.99 | 35.81 | 8.67M |
| September 30, 2025 | 36 | 36.83 | 36.83 | 37.98 | 35.88 | 11.07M |
| September 29, 2025 | 36 | 35.62 | 35.62 | 36.17 | 35.04 | 6.42M |
| September 26, 2025 | 36.27 | 35.11 | 35.11 | 36.87 | 35.11 | 9.21M |
| September 25, 2025 | 36.5 | 36.61 | 36.61 | 37.9 | 36.5 | 15.84M |
| September 24, 2025 | 34.75 | 35.6 | 35.6 | 35.95 | 34.5 | 10.86M |