27.80
-0.02(-0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 27.7 | 27.8 | 27.8 | 27.89 | 27.3 | 7.54M |
| December 24, 2025 | 26.9 | 27.82 | 27.82 | 28.14 | 26.76 | 10.86M |
| December 23, 2025 | 26.4 | 27.08 | 27.08 | 27.55 | 26.2 | 12.14M |
| December 22, 2025 | 26.45 | 26.52 | 26.52 | 26.85 | 26.3 | 5.2M |
| December 19, 2025 | 26.56 | 26.31 | 26.31 | 26.58 | 26 | 4.77M |
| December 18, 2025 | 26.2 | 26.3 | 26.3 | 26.9 | 26.06 | 5.02M |
| December 17, 2025 | 26.1 | 26.44 | 26.44 | 26.5 | 25.7 | 4.84M |
| December 16, 2025 | 26.76 | 26.02 | 26.02 | 26.76 | 25.76 | 5.83M |
| December 15, 2025 | 27.2 | 26.87 | 26.87 | 27.49 | 26.79 | 5.38M |
| December 12, 2025 | 27.5 | 27.25 | 27.25 | 28.08 | 27.09 | 6.51M |
| December 11, 2025 | 28.31 | 27.63 | 27.63 | 28.65 | 27.58 | 5.29M |
| December 10, 2025 | 28.36 | 28.37 | 28.37 | 28.49 | 27.69 | 5.89M |
| December 09, 2025 | 28.68 | 28.36 | 28.36 | 28.75 | 28.21 | 5.63M |
| December 08, 2025 | 27.91 | 28.79 | 28.79 | 28.95 | 27.85 | 7.95M |
| December 05, 2025 | 27.7 | 27.98 | 27.98 | 28 | 27 | 6.68M |
| December 04, 2025 | 29.8 | 27.76 | 27.76 | 29.8 | 27.42 | 11.81M |
| December 03, 2025 | 29.14 | 28.7 | 28.7 | 29.96 | 28.68 | 12.97M |
| December 02, 2025 | 29.15 | 29.18 | 29.18 | 29.82 | 28.76 | 7.73M |
| December 01, 2025 | 29.9 | 29.44 | 29.44 | 30.76 | 29.22 | 12.49M |
| November 28, 2025 | 29.8 | 30.08 | 30.08 | 30.61 | 29.5 | 13.97M |
| November 27, 2025 | 28.71 | 30.07 | 30.07 | 30.76 | 28.6 | 18M |
| November 26, 2025 | 29.49 | 28.96 | 28.96 | 30.25 | 28.82 | 10.63M |
| November 25, 2025 | 29.02 | 29.69 | 29.69 | 30.07 | 29 | 12.31M |
| November 24, 2025 | 30.01 | 28.91 | 28.91 | 30.01 | 28.55 | 11.27M |
| November 21, 2025 | 31.5 | 29.14 | 29.14 | 31.5 | 29.06 | 15.99M |
| November 20, 2025 | 33.23 | 32.03 | 32.03 | 34.15 | 31.79 | 18.48M |
| November 19, 2025 | 34.65 | 33.52 | 33.52 | 35.79 | 33.38 | 18.72M |
| November 18, 2025 | 36.2 | 35 | 35 | 37.2 | 34.55 | 24.47M |
| November 17, 2025 | 38.42 | 37.92 | 37.92 | 39.49 | 35.28 | 37.53M |
| November 14, 2025 | 41.76 | 39.19 | 39.19 | 43.42 | 37.94 | 42.16M |
| November 13, 2025 | 38 | 42.08 | 42.08 | 42.08 | 38 | 36.7M |
| November 12, 2025 | 32.14 | 35.07 | 35.07 | 36.99 | 31.8 | 35.42M |
| November 11, 2025 | 29.95 | 32.25 | 32.25 | 32.82 | 29.9 | 22.61M |
| November 10, 2025 | 32.07 | 30.27 | 30.27 | 32.27 | 30.07 | 17.11M |
| November 07, 2025 | 31 | 31.71 | 31.71 | 32.93 | 30.65 | 18.5M |
| November 06, 2025 | 30.99 | 31.24 | 31.24 | 32.88 | 30.83 | 16.8M |
| November 05, 2025 | 29.67 | 30.9 | 30.9 | 31.18 | 29.64 | 15.31M |
| November 04, 2025 | 32 | 30.22 | 30.22 | 32.3 | 29.99 | 14.95M |
| November 03, 2025 | 31.25 | 32.43 | 32.43 | 33.22 | 29.62 | 26.32M |
| October 31, 2025 | 30.41 | 31.39 | 31.39 | 31.9 | 30.01 | 24.04M |
| October 30, 2025 | 31.92 | 30 | 30 | 32.66 | 29.8 | 23.27M |
| October 29, 2025 | 30.44 | 31.92 | 31.92 | 33.15 | 30.02 | 28.15M |
| October 28, 2025 | 27.89 | 30.42 | 30.42 | 31.48 | 27.42 | 22.89M |
| October 27, 2025 | 28.06 | 28.27 | 28.27 | 29.68 | 27.95 | 17.94M |
| October 24, 2025 | 27.39 | 27.94 | 27.94 | 28.1 | 27.15 | 13.18M |
| October 23, 2025 | 27.16 | 27.68 | 27.68 | 28.29 | 27.03 | 16.22M |
| October 22, 2025 | 25.25 | 27.03 | 27.03 | 27.59 | 25.06 | 16.44M |
| October 21, 2025 | 25.67 | 25.6 | 25.6 | 25.99 | 25.13 | 7.45M |
| October 20, 2025 | 24.94 | 25.39 | 25.39 | 25.67 | 24.62 | 7.03M |
| October 17, 2025 | 25.51 | 24.62 | 24.62 | 26.15 | 24.62 | 6.11M |
| October 16, 2025 | 26.22 | 25.63 | 25.63 | 26.45 | 25.43 | 5.71M |
| October 15, 2025 | 26.02 | 26.34 | 26.34 | 26.96 | 25.93 | 6.31M |
| October 14, 2025 | 26.32 | 25.95 | 25.95 | 27.33 | 25.82 | 10.53M |
| October 13, 2025 | 24.8 | 26.06 | 26.06 | 26.18 | 24.34 | 6.51M |
| October 10, 2025 | 26.51 | 26 | 26 | 26.91 | 25.7 | 7.76M |
| October 09, 2025 | 26.7 | 26.67 | 26.67 | 27.1 | 26.44 | 8.24M |
| September 30, 2025 | 26.42 | 26.35 | 26.35 | 27.19 | 26.21 | 8.2M |
| September 29, 2025 | 25.99 | 26.39 | 26.39 | 26.72 | 25.88 | 8.37M |
| September 26, 2025 | 26.06 | 25.5 | 25.5 | 26.58 | 25.41 | 7.56M |
| September 25, 2025 | 27.2 | 26.29 | 26.29 | 27.37 | 26.29 | 12.63M |