25.43
-0.26(-1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 25.61 | 25.43 | 25.43 | 25.88 | 25.03 | 2.49M |
| January 13, 2026 | 25.8 | 25.69 | 25.69 | 26.41 | 25.61 | 2.24M |
| January 12, 2026 | 26.13 | 25.97 | 25.97 | 26.98 | 25.81 | 3.18M |
| January 09, 2026 | 26.38 | 26 | 26 | 26.5 | 25.72 | 1.3M |
| January 08, 2026 | 25.55 | 26.38 | 26.38 | 26.48 | 25.44 | 1.99M |
| January 07, 2026 | 25.9 | 25.64 | 25.64 | 26.29 | 25.56 | 1.13M |
| January 06, 2026 | 26.4 | 25.99 | 25.99 | 26.4 | 25.73 | 1.41M |
| January 05, 2026 | 26.63 | 26.29 | 26.29 | 26.86 | 26.12 | 1.04M |
| December 31, 2025 | 26.4 | 26.3 | 26.3 | 26.68 | 25.85 | 912,680 |
| December 30, 2025 | 26.86 | 26.4 | 26.4 | 27.01 | 26.39 | 967,017 |
| December 29, 2025 | 27.36 | 26.9 | 26.9 | 27.66 | 26.78 | 1.55M |
| December 26, 2025 | 27.05 | 27.75 | 27.75 | 28.5 | 26.8 | 3.18M |
| December 25, 2025 | 26.12 | 26.81 | 26.81 | 27 | 25.96 | 1.47M |
| December 24, 2025 | 25.69 | 25.83 | 25.83 | 25.98 | 25.34 | 660,975 |
| December 23, 2025 | 25.52 | 25.68 | 25.68 | 25.98 | 25.35 | 1.04M |
| December 22, 2025 | 25.6 | 25.66 | 25.66 | 26.2 | 25.47 | 1.22M |
| December 19, 2025 | 25.16 | 25.62 | 25.62 | 25.89 | 25.16 | 932,435 |
| December 18, 2025 | 24.92 | 25.33 | 25.33 | 25.63 | 24.7 | 1M |
| December 17, 2025 | 25.1 | 25.09 | 25.09 | 25.42 | 24.27 | 1.32M |
| December 16, 2025 | 25.86 | 25.1 | 25.1 | 25.9 | 24.9 | 1.19M |
| December 15, 2025 | 26.3 | 25.86 | 25.86 | 26.42 | 25.8 | 842,300 |
| December 12, 2025 | 26.13 | 26.42 | 26.42 | 26.81 | 25.91 | 1M |
| December 11, 2025 | 27.06 | 26.21 | 26.21 | 27.06 | 26.21 | 693,175 |
| December 10, 2025 | 26.82 | 26.73 | 26.73 | 26.98 | 26.53 | 521,800 |
| December 09, 2025 | 27.18 | 26.9 | 26.9 | 27.59 | 26.66 | 1.06M |
| December 08, 2025 | 27.2 | 27.31 | 27.31 | 27.73 | 27.06 | 1.04M |
| December 05, 2025 | 26.31 | 27.1 | 27.1 | 27.31 | 25.95 | 1.15M |
| December 04, 2025 | 26.45 | 26.29 | 26.29 | 26.71 | 26.2 | 527,895 |
| December 03, 2025 | 26.98 | 26.64 | 26.64 | 27.04 | 26.34 | 716,500 |
| December 02, 2025 | 27.22 | 26.75 | 26.75 | 27.42 | 26.58 | 1.03M |
| December 01, 2025 | 27 | 27.29 | 27.29 | 28 | 26.73 | 1.78M |
| November 28, 2025 | 27.11 | 27 | 27 | 27.11 | 26.6 | 792,500 |
| November 27, 2025 | 27.88 | 27.01 | 27.01 | 27.88 | 26.97 | 1.35M |
| November 26, 2025 | 26.67 | 27.76 | 27.76 | 27.9 | 26.6 | 2.3M |
| November 25, 2025 | 26.13 | 26.74 | 26.74 | 27.08 | 25.97 | 1.39M |
| November 24, 2025 | 25.8 | 26.12 | 26.12 | 26.37 | 25.24 | 2.17M |
| November 21, 2025 | 27.09 | 25.56 | 25.56 | 27.19 | 25.5 | 1.99M |
| November 20, 2025 | 27.54 | 27.15 | 27.15 | 27.58 | 26.89 | 1.55M |
| November 19, 2025 | 28.12 | 27.5 | 27.5 | 28.18 | 27.38 | 1.4M |
| November 18, 2025 | 28.21 | 28.04 | 28.04 | 28.58 | 27.77 | 1.96M |
| November 17, 2025 | 28.97 | 28.2 | 28.2 | 28.97 | 27.77 | 2.37M |
| November 14, 2025 | 30.49 | 28.98 | 28.98 | 30.59 | 28.73 | 3.31M |
| November 13, 2025 | 35.02 | 30.57 | 30.57 | 35.02 | 30.42 | 2.43M |
| November 12, 2025 | 32.1 | 31.2 | 31.2 | 32.15 | 30.8 | 2.42M |
| November 11, 2025 | 33.57 | 32.09 | 32.09 | 33.8 | 31.9 | 3.22M |
| November 10, 2025 | 33.31 | 33.4 | 33.4 | 33.72 | 32.92 | 2.88M |
| November 07, 2025 | 35.02 | 33.48 | 33.48 | 35.25 | 33.29 | 4.08M |
| November 06, 2025 | 38.98 | 34.33 | 34.33 | 38.98 | 34.3 | 6.4M |
| November 05, 2025 | 30.3 | 36.78 | 36.78 | 36.78 | 30.2 | 6.34M |
| November 04, 2025 | 30.1 | 30.65 | 30.65 | 30.82 | 29.59 | 1.55M |
| November 03, 2025 | 30.18 | 30.24 | 30.24 | 30.48 | 29.95 | 842,900 |
| October 31, 2025 | 29.55 | 29.9 | 29.9 | 30.18 | 29.25 | 929,500 |
| October 30, 2025 | 29.97 | 29.55 | 29.55 | 30.3 | 29.45 | 1.23M |
| October 29, 2025 | 30.67 | 30.08 | 30.08 | 30.79 | 29.9 | 1.21M |
| October 28, 2025 | 30.48 | 30.67 | 30.67 | 30.89 | 29.89 | 825,257 |
| October 27, 2025 | 30.66 | 30.33 | 30.33 | 31.25 | 30.33 | 1.19M |
| October 24, 2025 | 31.12 | 30.85 | 30.85 | 31.72 | 30.8 | 803,875 |
| October 23, 2025 | 31.26 | 31.12 | 31.12 | 31.73 | 30.53 | 651,825 |
| October 22, 2025 | 31.5 | 31.26 | 31.26 | 31.84 | 31.08 | 560,225 |
| October 21, 2025 | 30.79 | 31.39 | 31.39 | 31.49 | 30.52 | 865,045 |