25.40
-1.77(-6.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 25.93 | 25.4 | 25.4 | 26.99 | 25.4 | 3.86M |
| December 03, 2025 | 27.24 | 27.17 | 27.17 | 28.5 | 26.45 | 6.34M |
| December 02, 2025 | 25.89 | 26.7 | 26.7 | 27.3 | 25.45 | 3.88M |
| December 01, 2025 | 25.8 | 25.99 | 25.99 | 26.08 | 25.42 | 1.21M |
| November 28, 2025 | 25.93 | 25.84 | 25.84 | 25.98 | 25.2 | 1.77M |
| November 27, 2025 | 25.54 | 25.59 | 25.59 | 25.76 | 25.17 | 525,060 |
| November 26, 2025 | 25.48 | 25.42 | 25.42 | 25.95 | 25.28 | 813,011 |
| November 25, 2025 | 25.15 | 25.48 | 25.48 | 25.75 | 25.09 | 911,390 |
| November 24, 2025 | 25.12 | 25.08 | 25.08 | 25.73 | 24.82 | 1.09M |
| November 21, 2025 | 25.41 | 24.9 | 24.9 | 26.26 | 24.82 | 1.92M |
| November 20, 2025 | 25.99 | 25.44 | 25.44 | 26.16 | 25.25 | 760,430 |
| November 19, 2025 | 26.15 | 25.88 | 25.88 | 26.31 | 25.65 | 731,378 |
| November 18, 2025 | 26.37 | 26.24 | 26.24 | 26.38 | 25.89 | 722,410 |
| November 17, 2025 | 26.1 | 26.3 | 26.3 | 26.43 | 25.79 | 1.19M |
| November 14, 2025 | 26.23 | 25.87 | 25.87 | 26.52 | 25.87 | 1.1M |
| November 13, 2025 | 25.88 | 26.4 | 26.4 | 26.48 | 25.65 | 1.48M |
| November 12, 2025 | 25.75 | 25.97 | 25.97 | 26.37 | 25.73 | 1.19M |
| November 11, 2025 | 25.63 | 25.85 | 25.85 | 25.95 | 25.5 | 959,179 |
| November 10, 2025 | 24.83 | 25.64 | 25.64 | 25.77 | 24.7 | 1.53M |
| November 07, 2025 | 24.83 | 24.83 | 24.83 | 25.17 | 24.8 | 502,740 |
| November 06, 2025 | 25.52 | 24.97 | 24.97 | 25.58 | 24.97 | 775,839 |
| November 05, 2025 | 24.71 | 24.96 | 24.96 | 25.15 | 24.5 | 797,820 |
| November 04, 2025 | 24.62 | 24.75 | 24.75 | 24.88 | 24.45 | 780,886 |
| November 03, 2025 | 24.55 | 24.75 | 24.75 | 24.84 | 24.48 | 713,555 |
| October 31, 2025 | 24 | 24.51 | 24.51 | 24.65 | 23.94 | 1.04M |
| October 30, 2025 | 24.45 | 24.1 | 24.1 | 24.53 | 24.1 | 1.22M |
| October 29, 2025 | 25.19 | 24.43 | 24.43 | 25.28 | 24.29 | 1.99M |
| October 28, 2025 | 25.31 | 25.34 | 25.34 | 25.63 | 25.25 | 686,860 |
| October 27, 2025 | 25.16 | 25.43 | 25.43 | 25.63 | 25.16 | 929,848 |
| October 24, 2025 | 25.92 | 25.21 | 25.21 | 25.92 | 25.12 | 811,292 |
| October 23, 2025 | 24.95 | 25.29 | 25.29 | 25.29 | 24.81 | 618,080 |
| October 22, 2025 | 25.27 | 25.03 | 25.03 | 25.46 | 25.01 | 695,849 |
| October 21, 2025 | 25.19 | 25.29 | 25.29 | 25.35 | 24.85 | 705,483 |
| October 20, 2025 | 24.84 | 25.08 | 25.08 | 25.1 | 24.76 | 531,102 |
| October 17, 2025 | 25.19 | 24.78 | 24.78 | 25.24 | 24.75 | 637,332 |
| October 16, 2025 | 25.56 | 25.07 | 25.07 | 25.78 | 25.06 | 867,999 |
| October 15, 2025 | 25.48 | 25.56 | 25.56 | 25.63 | 25.13 | 936,610 |
| October 14, 2025 | 24.98 | 25.25 | 25.25 | 25.55 | 24.98 | 1.02M |
| October 13, 2025 | 24.3 | 25.03 | 25.03 | 25.24 | 24.3 | 1.04M |
| October 10, 2025 | 25.35 | 25.73 | 25.73 | 26.25 | 24.89 | 2.14M |
| October 09, 2025 | 24.98 | 24.88 | 24.88 | 25 | 24.51 | 831,904 |
| September 30, 2025 | 24.85 | 24.81 | 24.81 | 25.14 | 24.69 | 760,060 |
| September 29, 2025 | 24.85 | 24.91 | 24.91 | 25 | 24.37 | 865,560 |
| September 26, 2025 | 24.76 | 24.85 | 24.85 | 25.15 | 24.55 | 759,360 |
| September 25, 2025 | 25.2 | 24.85 | 24.85 | 25.54 | 24.85 | 985,694 |
| September 24, 2025 | 26.12 | 25.2 | 25.2 | 26.12 | 24.88 | 753,170 |
| September 23, 2025 | 25.55 | 25.09 | 25.09 | 25.56 | 24.45 | 1.32M |
| September 22, 2025 | 26.12 | 25.54 | 25.54 | 26.33 | 25.28 | 1.01M |
| September 19, 2025 | 25.93 | 26.03 | 26.03 | 26.15 | 25.64 | 1.01M |
| September 18, 2025 | 26.81 | 25.97 | 25.97 | 26.95 | 25.88 | 2.03M |
| September 17, 2025 | 27.2 | 26.79 | 26.79 | 27.35 | 26.7 | 1.59M |
| September 16, 2025 | 27.08 | 27.19 | 27.19 | 27.23 | 26.73 | 1.66M |
| September 15, 2025 | 26.9 | 27.27 | 27.27 | 27.38 | 26.66 | 2.26M |
| September 12, 2025 | 26.56 | 26.88 | 26.88 | 27.76 | 26.56 | 2.95M |
| September 11, 2025 | 26.67 | 26.69 | 26.69 | 26.78 | 26.25 | 1.62M |
| September 10, 2025 | 26.28 | 26.78 | 26.78 | 26.86 | 26.28 | 1.94M |
| September 09, 2025 | 26.44 | 26.42 | 26.42 | 26.56 | 26.21 | 1.19M |
| September 08, 2025 | 26.4 | 26.42 | 26.42 | 26.65 | 26.19 | 1.67M |
| September 05, 2025 | 25.78 | 26.4 | 26.4 | 26.59 | 25.6 | 2.61M |
| September 04, 2025 | 25.02 | 25.83 | 25.83 | 26.18 | 25 | 2.27M |