25.91
-0.31(-1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 26.12 | 25.91 | 25.91 | 26.68 | 25.56 | 12.62M |
| January 13, 2026 | 27 | 26.22 | 26.22 | 27.28 | 26.15 | 12.06M |
| January 12, 2026 | 26.44 | 26.92 | 26.92 | 26.95 | 26.12 | 12.31M |
| January 09, 2026 | 25.7 | 26.22 | 26.22 | 26.5 | 25.65 | 10.05M |
| January 08, 2026 | 25.5 | 25.75 | 25.75 | 25.98 | 25.48 | 6.89M |
| January 07, 2026 | 26.13 | 25.59 | 25.59 | 26.17 | 25.5 | 9.43M |
| January 06, 2026 | 26.02 | 26.1 | 26.1 | 26.33 | 25.89 | 8.92M |
| January 05, 2026 | 26.03 | 26.02 | 26.02 | 26.21 | 25.71 | 12.48M |
| December 31, 2025 | 26.54 | 26.29 | 26.29 | 26.56 | 25.92 | 14.54M |
| December 30, 2025 | 25.05 | 26.34 | 26.34 | 26.57 | 25 | 20.22M |
| December 29, 2025 | 24.72 | 25.26 | 25.26 | 25.49 | 24.72 | 11.09M |
| December 26, 2025 | 24.66 | 24.66 | 24.66 | 25.31 | 24.46 | 10.14M |
| December 25, 2025 | 23.65 | 24.63 | 24.63 | 24.75 | 23.64 | 10.5M |
| December 24, 2025 | 23.38 | 23.62 | 23.62 | 23.68 | 23.3 | 3.05M |
| December 23, 2025 | 23.49 | 23.39 | 23.39 | 23.66 | 23.31 | 3.45M |
| December 22, 2025 | 23.53 | 23.57 | 23.57 | 23.78 | 23.41 | 4.99M |
| December 19, 2025 | 22.87 | 23.26 | 23.26 | 23.49 | 22.87 | 5.05M |
| December 18, 2025 | 22.77 | 22.81 | 22.81 | 23.32 | 22.61 | 4.13M |
| December 17, 2025 | 22.88 | 22.91 | 22.91 | 23.04 | 22.36 | 4.79M |
| December 16, 2025 | 23.18 | 22.78 | 22.78 | 23.2 | 22.62 | 3.69M |
| December 15, 2025 | 23.4 | 23.1 | 23.1 | 23.6 | 23.04 | 4.44M |
| December 12, 2025 | 23.74 | 23.62 | 23.62 | 23.74 | 23.42 | 5.48M |
| December 11, 2025 | 24.18 | 23.68 | 23.68 | 24.24 | 23.68 | 4.21M |
| December 10, 2025 | 24.3 | 24.14 | 24.14 | 24.35 | 24.01 | 3.7M |
| December 09, 2025 | 24.36 | 24.31 | 24.31 | 24.74 | 24.26 | 4.67M |
| December 08, 2025 | 24.41 | 24.49 | 24.49 | 24.59 | 24.24 | 5.42M |
| December 05, 2025 | 24.1 | 24.41 | 24.41 | 24.44 | 23.8 | 6.3M |
| December 04, 2025 | 23.66 | 24.02 | 24.02 | 24.48 | 23.66 | 7.6M |
| December 03, 2025 | 23.99 | 23.61 | 23.61 | 24.1 | 23.53 | 3.03M |
| December 02, 2025 | 24.34 | 23.98 | 23.98 | 24.36 | 23.92 | 3.53M |
| December 01, 2025 | 23.83 | 24.33 | 24.33 | 24.34 | 23.78 | 4.84M |
| November 28, 2025 | 23.66 | 23.85 | 23.85 | 23.93 | 23.4 | 4.16M |
| November 27, 2025 | 23.52 | 23.52 | 23.52 | 23.87 | 23.49 | 3.41M |
| November 26, 2025 | 23.5 | 23.52 | 23.52 | 23.87 | 23.35 | 3.74M |
| November 25, 2025 | 23.6 | 23.49 | 23.49 | 23.85 | 23.48 | 4.12M |
| November 24, 2025 | 23.16 | 23.49 | 23.49 | 23.6 | 22.9 | 4.21M |
| November 21, 2025 | 23.2 | 23.14 | 23.14 | 23.63 | 22.67 | 6.94M |
| November 20, 2025 | 23.76 | 23.4 | 23.4 | 23.95 | 23.37 | 4.17M |
| November 19, 2025 | 23.94 | 23.75 | 23.75 | 24.17 | 23.6 | 3.89M |
| November 18, 2025 | 24.13 | 24 | 24 | 24.24 | 23.91 | 3.4M |
| November 17, 2025 | 24.02 | 24.21 | 24.21 | 24.28 | 23.85 | 3.39M |
| November 14, 2025 | 24.32 | 24.11 | 24.11 | 24.48 | 24.11 | 4.84M |
| November 13, 2025 | 26.3 | 24.58 | 24.58 | 26.3 | 24.36 | 4.07M |
| November 12, 2025 | 24.99 | 24.55 | 24.55 | 25.1 | 24.36 | 4.85M |
| November 11, 2025 | 25.2 | 24.9 | 24.9 | 25.44 | 24.8 | 4.94M |
| November 10, 2025 | 25.48 | 24.99 | 24.99 | 25.59 | 24.92 | 6.06M |
| November 07, 2025 | 26.3 | 25.48 | 25.48 | 26.31 | 25.39 | 7.54M |
| November 06, 2025 | 25.58 | 26.28 | 26.28 | 26.37 | 25.5 | 7.61M |
| November 05, 2025 | 25.08 | 25.57 | 25.57 | 25.97 | 25.02 | 4.74M |
| November 04, 2025 | 25.95 | 25.5 | 25.5 | 26.15 | 25.33 | 6.17M |
| November 03, 2025 | 26.26 | 26.1 | 26.1 | 26.39 | 25.78 | 6.1M |
| October 31, 2025 | 26 | 26.34 | 26.34 | 26.77 | 26 | 6.82M |
| October 30, 2025 | 26.38 | 26 | 26 | 26.62 | 25.99 | 6.99M |
| October 29, 2025 | 26.3 | 26.37 | 26.37 | 26.54 | 26.21 | 5.64M |
| October 28, 2025 | 26.54 | 26.49 | 26.49 | 26.7 | 26.25 | 7.02M |
| October 27, 2025 | 26.79 | 26.46 | 26.46 | 26.84 | 26.23 | 6.81M |
| October 24, 2025 | 26.29 | 26.5 | 26.5 | 26.54 | 26.11 | 6.5M |
| October 23, 2025 | 26 | 26.11 | 26.11 | 26.2 | 25.63 | 5.13M |
| October 22, 2025 | 26.22 | 26.08 | 26.08 | 26.58 | 25.96 | 7.93M |
| October 21, 2025 | 25.65 | 25.92 | 25.92 | 25.99 | 25.25 | 6.39M |