25.75
-0.33(-1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 25.77 | 26.08 | 26.08 | 26.4 | 25.77 | 3.94M |
| January 12, 2026 | 25.77 | 25.78 | 25.78 | 26.28 | 25.5 | 3.71M |
| January 09, 2026 | 25.44 | 25.45 | 25.45 | 25.47 | 25.05 | 2.61M |
| January 08, 2026 | 24.69 | 25.33 | 25.33 | 25.59 | 24.68 | 3.42M |
| January 07, 2026 | 24.62 | 24.68 | 24.68 | 25.03 | 24.5 | 3.11M |
| January 06, 2026 | 24.77 | 24.58 | 24.58 | 24.77 | 24.28 | 2.52M |
| January 05, 2026 | 23.61 | 24.68 | 24.68 | 24.7 | 23.61 | 3.75M |
| December 31, 2025 | 23.53 | 23.6 | 23.6 | 23.8 | 23.4 | 1.63M |
| December 30, 2025 | 23.55 | 23.64 | 23.64 | 23.73 | 23.36 | 1.79M |
| December 29, 2025 | 23.84 | 23.6 | 23.6 | 23.84 | 23.36 | 2.79M |
| December 26, 2025 | 24.01 | 23.77 | 23.77 | 24.24 | 23.77 | 1.56M |
| December 25, 2025 | 23.84 | 24.13 | 24.13 | 24.16 | 23.68 | 1.88M |
| December 24, 2025 | 23.77 | 23.84 | 23.84 | 23.94 | 23.68 | 1.61M |
| December 23, 2025 | 23.83 | 23.91 | 23.91 | 23.99 | 23.61 | 1.66M |
| December 22, 2025 | 24.08 | 23.73 | 23.73 | 24.15 | 23.73 | 1.75M |
| December 19, 2025 | 24.26 | 24.1 | 24.1 | 24.6 | 24.01 | 2.11M |
| December 18, 2025 | 23.57 | 24.21 | 24.21 | 24.35 | 23.57 | 1.97M |
| December 17, 2025 | 23.25 | 23.61 | 23.61 | 23.78 | 23.25 | 1.68M |
| December 16, 2025 | 23.84 | 23.25 | 23.25 | 23.99 | 23.2 | 1.98M |
| December 15, 2025 | 24.25 | 23.84 | 23.84 | 24.38 | 23.83 | 1.66M |
| December 12, 2025 | 24.14 | 24.15 | 24.15 | 24.34 | 23.86 | 1.99M |
| December 11, 2025 | 24.5 | 24.14 | 24.14 | 24.7 | 24.1 | 1.92M |
| December 10, 2025 | 24.42 | 24.56 | 24.56 | 24.71 | 24.27 | 1.62M |
| December 09, 2025 | 24.76 | 24.44 | 24.44 | 24.96 | 24.35 | 1.7M |
| December 08, 2025 | 24.86 | 24.76 | 24.76 | 25.17 | 24.72 | 2.01M |
| December 05, 2025 | 24.94 | 24.9 | 24.9 | 25 | 24.52 | 1.53M |
| December 04, 2025 | 25.19 | 25 | 25 | 25.19 | 24.48 | 2.18M |
| December 03, 2025 | 24.77 | 24.65 | 24.65 | 25.1 | 24.52 | 2.01M |
| December 02, 2025 | 25.11 | 24.66 | 24.66 | 25.22 | 24.58 | 2.2M |
| December 01, 2025 | 25.7 | 25.19 | 25.19 | 25.8 | 25.08 | 3.48M |
| November 28, 2025 | 25.19 | 25.87 | 25.87 | 25.99 | 24.89 | 3.93M |
| November 27, 2025 | 24.71 | 25.16 | 25.16 | 25.31 | 24.5 | 2.92M |
| November 26, 2025 | 24.93 | 24.71 | 24.71 | 25.34 | 24.68 | 2.25M |
| November 25, 2025 | 24.17 | 24.93 | 24.93 | 25.15 | 24.08 | 3.99M |
| November 24, 2025 | 23.7 | 24.04 | 24.04 | 24.19 | 23.7 | 2.2M |
| November 21, 2025 | 25.03 | 23.69 | 23.69 | 25.15 | 23.5 | 5.65M |
| November 20, 2025 | 25.36 | 25.03 | 25.03 | 25.9 | 24.93 | 3.36M |
| November 19, 2025 | 26.53 | 25.24 | 25.24 | 26.57 | 25 | 3.82M |
| November 18, 2025 | 26.48 | 26.5 | 26.5 | 26.64 | 26.01 | 4.05M |
| November 17, 2025 | 27.43 | 26.46 | 26.46 | 27.43 | 26.31 | 5.5M |
| November 14, 2025 | 25.9 | 27.37 | 27.37 | 27.8 | 25.87 | 8.3M |
| November 13, 2025 | 25.33 | 26.04 | 26.04 | 26.29 | 25.25 | 4.36M |
| November 12, 2025 | 25.11 | 25.45 | 25.45 | 25.88 | 25.11 | 3.54M |
| November 11, 2025 | 25.2 | 25.11 | 25.11 | 25.27 | 24.87 | 1.85M |
| November 10, 2025 | 25.19 | 25.3 | 25.3 | 25.32 | 25.01 | 1.84M |
| 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 |