25.19
+0.27(+1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 24.83 | 25.19 | 25.19 | 25.38 | 24.7 | 2.08M |
| November 06, 2025 | 25.18 | 24.92 | 24.92 | 25.24 | 24.86 | 1.97M |
| November 05, 2025 | 25.11 | 25.2 | 25.2 | 25.5 | 24.83 | 2.57M |
| November 04, 2025 | 25.66 | 25.11 | 25.11 | 25.83 | 24.95 | 3.39M |
| November 03, 2025 | 26.23 | 25.72 | 25.72 | 26.48 | 25.44 | 4.35M |
| October 31, 2025 | 25.9 | 26.22 | 26.22 | 26.39 | 25.7 | 3.61M |
| October 30, 2025 | 25.78 | 26.02 | 26.02 | 26.5 | 25.45 | 7.05M |
| October 29, 2025 | 25.54 | 25.55 | 25.55 | 25.62 | 25.1 | 2.71M |
| October 28, 2025 | 25.48 | 25.45 | 25.45 | 25.84 | 25.17 | 2.9M |
| October 27, 2025 | 25.5 | 25.44 | 25.44 | 25.9 | 25.39 | 3.21M |
| October 24, 2025 | 25.71 | 25.4 | 25.4 | 26.07 | 25.35 | 4M |
| October 23, 2025 | 25.17 | 25.8 | 25.8 | 26.25 | 25.1 | 6.08M |
| October 22, 2025 | 24.77 | 25.07 | 25.07 | 25.21 | 24.58 | 2.26M |
| October 21, 2025 | 24.78 | 24.78 | 24.78 | 24.85 | 24.51 | 1.59M |
| October 20, 2025 | 24.5 | 24.69 | 24.69 | 24.94 | 24.41 | 2.5M |
| October 17, 2025 | 24.68 | 24.5 | 24.5 | 24.98 | 24.41 | 2.21M |
| October 16, 2025 | 24.44 | 24.65 | 24.65 | 25.03 | 24.36 | 2.77M |
| October 15, 2025 | 23.87 | 24.54 | 24.54 | 24.56 | 23.12 | 5.27M |
| October 14, 2025 | 25.01 | 23.79 | 23.79 | 25.18 | 23.68 | 5.13M |
| October 13, 2025 | 24.74 | 25.01 | 25.01 | 25.34 | 24.2 | 3.39M |
| October 10, 2025 | 25.55 | 25.8 | 25.8 | 26.05 | 25.44 | 2.2M |
| October 09, 2025 | 25.9 | 25.68 | 25.68 | 26.35 | 25.6 | 3.45M |
| September 30, 2025 | 25.51 | 25.8 | 25.8 | 25.95 | 25.41 | 1.86M |
| September 29, 2025 | 25.67 | 25.51 | 25.51 | 25.78 | 25.06 | 2.1M |
| September 26, 2025 | 25.78 | 25.69 | 25.69 | 25.8 | 25.12 | 3.02M |
| September 25, 2025 | 26.07 | 25.78 | 25.78 | 26.44 | 25.73 | 2.52M |
| September 24, 2025 | 25.45 | 26.07 | 26.07 | 26.18 | 25.44 | 2.26M |
| September 23, 2025 | 26 | 25.6 | 25.6 | 26.24 | 25.05 | 3.95M |
| September 22, 2025 | 26.5 | 26.06 | 26.06 | 27.04 | 26 | 3.32M |
| September 19, 2025 | 27.09 | 26.44 | 26.44 | 27.13 | 26.25 | 2.85M |
| September 18, 2025 | 26.79 | 26.9 | 26.9 | 27.66 | 26.47 | 6.68M |
| September 17, 2025 | 27.18 | 26.79 | 26.79 | 27.22 | 26.61 | 3.97M |
| September 16, 2025 | 27.42 | 27.26 | 27.26 | 27.61 | 26.85 | 3.18M |
| September 15, 2025 | 27.04 | 27.43 | 27.43 | 28.05 | 26.92 | 6.06M |
| September 12, 2025 | 27.09 | 27.04 | 27.04 | 27.39 | 26.6 | 3.85M |
| September 11, 2025 | 26.9 | 27.26 | 27.26 | 27.39 | 26.12 | 4.73M |
| September 10, 2025 | 27.16 | 26.63 | 26.63 | 27.68 | 26.5 | 4.36M |
| September 09, 2025 | 27.68 | 27.39 | 27.39 | 27.93 | 27.02 | 5.16M |
| September 08, 2025 | 27 | 27.76 | 27.76 | 28.16 | 27 | 6.9M |
| September 05, 2025 | 26.63 | 26.86 | 26.86 | 26.9 | 25.9 | 3.82M |
| September 04, 2025 | 26.88 | 26.47 | 26.47 | 27.16 | 26.08 | 5.77M |
| September 03, 2025 | 27.29 | 26.89 | 26.89 | 27.5 | 26.7 | 4.34M |
| September 02, 2025 | 28.34 | 27.3 | 27.3 | 28.37 | 27.02 | 7.15M |
| September 01, 2025 | 27.29 | 28.44 | 28.44 | 28.5 | 27.19 | 13.29M |
| August 29, 2025 | 26.56 | 26.81 | 26.81 | 27.33 | 26.5 | 5.37M |
| August 28, 2025 | 27.05 | 26.55 | 26.55 | 27.4 | 25.77 | 8.64M |
| August 27, 2025 | 27.83 | 27.11 | 27.11 | 28.2 | 27.11 | 8.54M |
| August 26, 2025 | 27.65 | 27.78 | 27.78 | 28.24 | 27.49 | 10.16M |
| August 25, 2025 | 27.45 | 27.57 | 27.57 | 27.8 | 27.2 | 8.83M |
| August 22, 2025 | 27.63 | 27.6 | 27.6 | 27.79 | 27.22 | 6.92M |
| August 21, 2025 | 27.55 | 27.7 | 27.7 | 27.89 | 27.42 | 9.91M |
| August 20, 2025 | 27.53 | 27.4 | 27.4 | 27.55 | 26.9 | 6.93M |
| August 19, 2025 | 27.5 | 27.43 | 27.43 | 27.91 | 27.31 | 10.54M |
| August 18, 2025 | 27.7 | 27.62 | 27.62 | 27.9 | 27.3 | 11.72M |
| August 15, 2025 | 27.96 | 27.77 | 27.77 | 28.01 | 27.3 | 7.05M |
| August 14, 2025 | 29 | 27.75 | 27.75 | 29.19 | 27.68 | 8.79M |
| August 13, 2025 | 29.07 | 28.83 | 28.83 | 29.28 | 28.43 | 9.71M |
| August 12, 2025 | 29.41 | 29.28 | 29.28 | 30.34 | 28.97 | 16.05M |
| August 11, 2025 | 26.03 | 29.77 | 29.77 | 31.2 | 26.03 | 26.66M |
| August 08, 2025 | 25.21 | 26 | 26 | 26.24 | 25.03 | 5.23M |