27.52
+0.52(+1.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 27.28 | 27 | 27 | 27.28 | 26.7 | 931,200 |
| November 12, 2025 | 27.17 | 26.88 | 26.88 | 27.17 | 26.75 | 806,500 |
| November 11, 2025 | 26.62 | 27.05 | 27.05 | 27.08 | 26.62 | 923,400 |
| November 10, 2025 | 27.3 | 26.73 | 26.73 | 27.32 | 26.66 | 1.31M |
| November 07, 2025 | 27.28 | 27.07 | 27.07 | 27.34 | 26.8 | 1.26M |
| November 06, 2025 | 27.14 | 27.15 | 27.15 | 27.4 | 26.97 | 1.22M |
| November 05, 2025 | 26.8 | 27.09 | 27.09 | 27.18 | 26.51 | 1.41M |
| November 04, 2025 | 27.61 | 27 | 27 | 27.61 | 26.77 | 2.01M |
| November 03, 2025 | 26.97 | 27.51 | 27.51 | 27.79 | 26.97 | 2.85M |
| October 31, 2025 | 26.29 | 26.87 | 26.87 | 27.53 | 26.29 | 2.88M |
| October 30, 2025 | 26.28 | 26.29 | 26.29 | 26.57 | 26.02 | 1.79M |
| October 29, 2025 | 26.45 | 25.98 | 25.98 | 26.51 | 25.75 | 887,900 |
| October 28, 2025 | 26.54 | 26.4 | 26.4 | 26.75 | 26.23 | 816,600 |
| October 27, 2025 | 26.78 | 26.54 | 26.54 | 26.78 | 26.13 | 1.28M |
| October 24, 2025 | 26.24 | 26.67 | 26.67 | 26.74 | 26.01 | 1.83M |
| October 23, 2025 | 25.68 | 26.09 | 26.09 | 26.18 | 25.45 | 1.52M |
| October 22, 2025 | 25.78 | 25.82 | 25.82 | 25.97 | 25.43 | 1.12M |
| October 21, 2025 | 25.1 | 25.7 | 25.7 | 25.7 | 25 | 1.46M |
| October 20, 2025 | 24.99 | 25.08 | 25.08 | 25.25 | 24.52 | 1.21M |
| October 17, 2025 | 24.82 | 24.52 | 24.52 | 25.12 | 24.4 | 920,900 |
| October 16, 2025 | 25.4 | 24.94 | 24.94 | 25.52 | 24.84 | 864,100 |
| October 15, 2025 | 25.25 | 25.35 | 25.35 | 25.67 | 25.06 | 1.01M |
| October 14, 2025 | 25.21 | 25.24 | 25.24 | 25.7 | 25.13 | 966,800 |
| October 13, 2025 | 24.48 | 25.32 | 25.32 | 25.46 | 23 | 1.47M |
| October 10, 2025 | 24.83 | 25.1 | 25.1 | 25.3 | 24.68 | 1.15M |
| October 09, 2025 | 25.29 | 24.85 | 24.85 | 25.59 | 24.81 | 1.12M |
| September 30, 2025 | 25.26 | 25.24 | 25.24 | 25.53 | 25 | 752,200 |
| September 29, 2025 | 24.77 | 25.12 | 25.12 | 25.18 | 24.32 | 998,400 |
| September 26, 2025 | 24.44 | 24.74 | 24.74 | 25.03 | 24.28 | 893,400 |
| September 25, 2025 | 24.98 | 24.52 | 24.52 | 25.48 | 24.5 | 1.08M |
| September 24, 2025 | 24.18 | 24.92 | 24.92 | 24.92 | 24.01 | 1.15M |
| September 23, 2025 | 24.78 | 24.3 | 24.3 | 24.84 | 23.6 | 1.76M |
| September 22, 2025 | 24.91 | 24.91 | 24.91 | 25.15 | 24.41 | 962,300 |
| September 19, 2025 | 25.15 | 25.01 | 25.01 | 25.61 | 24.69 | 1.17M |
| September 18, 2025 | 25.93 | 25.15 | 25.15 | 25.98 | 24.96 | 1.38M |
| September 17, 2025 | 26.11 | 25.94 | 25.94 | 26.25 | 25.8 | 1.08M |
| September 16, 2025 | 25.76 | 25.99 | 25.99 | 26.15 | 25.55 | 1.2M |
| September 15, 2025 | 25.7 | 25.8 | 25.8 | 26.09 | 25.6 | 912,900 |
| September 12, 2025 | 25.71 | 25.9 | 25.9 | 25.96 | 25.45 | 1.13M |
| September 11, 2025 | 25.42 | 25.76 | 25.76 | 25.85 | 25.32 | 1.41M |
| September 10, 2025 | 25.8 | 25.49 | 25.49 | 25.93 | 25.42 | 1.1M |
| September 09, 2025 | 25.66 | 25.76 | 25.76 | 26.16 | 25.5 | 1.82M |
| September 08, 2025 | 25.58 | 25.78 | 25.78 | 25.88 | 25.39 | 1.56M |
| September 05, 2025 | 24.8 | 25.39 | 25.39 | 25.5 | 24.55 | 1.72M |
| September 04, 2025 | 24.5 | 24.84 | 24.84 | 25.1 | 24.3 | 1.7M |
| September 03, 2025 | 24.96 | 24.4 | 24.4 | 25.19 | 24.22 | 1.39M |
| September 02, 2025 | 24.77 | 24.95 | 24.95 | 24.98 | 24.08 | 1.88M |
| September 01, 2025 | 24.34 | 24.9 | 24.9 | 25.61 | 24.15 | 2.15M |
| August 29, 2025 | 24.93 | 24.22 | 24.22 | 25.19 | 24.22 | 1.55M |
| August 28, 2025 | 24.28 | 24.23 | 24.23 | 24.63 | 23.1 | 2.27M |
| August 27, 2025 | 25.5 | 24.08 | 24.08 | 25.5 | 24.08 | 2.33M |
| August 26, 2025 | 25.3 | 25.41 | 25.41 | 25.76 | 25.18 | 942,600 |
| August 25, 2025 | 25.56 | 25.4 | 25.4 | 25.76 | 25.25 | 1.01M |
| August 22, 2025 | 25.7 | 25.55 | 25.55 | 26.11 | 25.31 | 1.22M |
| August 21, 2025 | 25.75 | 25.81 | 25.81 | 26.28 | 25.61 | 1.85M |
| August 20, 2025 | 25.01 | 25.61 | 25.61 | 25.71 | 24.88 | 2.07M |
| August 19, 2025 | 25.07 | 25.14 | 25.14 | 25.27 | 24.78 | 1.39M |
| August 18, 2025 | 25.46 | 25.07 | 25.07 | 25.46 | 25.02 | 2.04M |
| August 15, 2025 | 25.3 | 25.21 | 25.21 | 25.57 | 25 | 2.02M |
| August 14, 2025 | 26.2 | 25.3 | 25.3 | 26.82 | 25.08 | 3.51M |