25.31
-0.48(-1.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 26.23 | 25.31 | 25.31 | 26.23 | 25.22 | 1.08M |
| December 03, 2025 | 26.06 | 25.79 | 25.79 | 26.1 | 25.64 | 916,297 |
| December 02, 2025 | 26.1 | 25.9 | 25.9 | 26.17 | 25.64 | 1.08M |
| December 01, 2025 | 26.43 | 26.1 | 26.1 | 26.68 | 26.02 | 1.3M |
| November 28, 2025 | 26.23 | 26.43 | 26.43 | 26.46 | 25.86 | 633,100 |
| November 27, 2025 | 25.81 | 26.18 | 26.18 | 26.28 | 25.68 | 981,100 |
| November 26, 2025 | 26.27 | 25.81 | 25.81 | 26.66 | 25.78 | 1.1M |
| November 25, 2025 | 26.18 | 26.27 | 26.27 | 26.64 | 26.18 | 1.26M |
| November 24, 2025 | 25.42 | 25.98 | 25.98 | 26.23 | 25.42 | 1.59M |
| November 21, 2025 | 26.34 | 25.16 | 25.16 | 26.87 | 25.02 | 2.12M |
| November 20, 2025 | 26.74 | 26.67 | 26.67 | 26.99 | 26.3 | 1.21M |
| November 19, 2025 | 27.8 | 26.77 | 26.77 | 27.93 | 26.73 | 1.56M |
| November 18, 2025 | 28.15 | 27.85 | 27.85 | 28.15 | 27.62 | 994,300 |
| November 17, 2025 | 27.85 | 28 | 28 | 28.24 | 27.69 | 1.34M |
| November 14, 2025 | 27.35 | 27.91 | 27.91 | 27.97 | 27.33 | 1.5M |
| November 13, 2025 | 27.58 | 27.5 | 27.5 | 27.66 | 27.2 | 957,326 |
| November 12, 2025 | 27.65 | 27.63 | 27.63 | 27.79 | 27.37 | 1.07M |
| November 11, 2025 | 27.58 | 27.59 | 27.59 | 27.7 | 27.32 | 1.14M |
| November 10, 2025 | 27.57 | 27.32 | 27.32 | 27.6 | 27.19 | 1.11M |
| November 07, 2025 | 27.58 | 27.43 | 27.43 | 27.58 | 27.3 | 781,044 |
| November 06, 2025 | 27.6 | 27.52 | 27.52 | 27.6 | 27.26 | 1.31M |
| November 05, 2025 | 27.03 | 27.43 | 27.43 | 27.63 | 26.96 | 1.52M |
| November 04, 2025 | 27 | 27.18 | 27.18 | 27.36 | 27 | 1.5M |
| November 03, 2025 | 27.36 | 27 | 27 | 27.36 | 26.78 | 1.23M |
| October 31, 2025 | 26.54 | 26.88 | 26.88 | 26.93 | 26.36 | 1.05M |
| October 30, 2025 | 26.74 | 26.59 | 26.59 | 26.99 | 26.33 | 1.09M |
| October 29, 2025 | 26.99 | 26.81 | 26.81 | 27.17 | 26.61 | 1.35M |
| October 28, 2025 | 26.96 | 26.81 | 26.81 | 26.99 | 26.7 | 972,700 |
| October 27, 2025 | 27 | 26.83 | 26.83 | 27.17 | 26.31 | 1.46M |
| October 24, 2025 | 26.68 | 27 | 27 | 27.1 | 26.68 | 1.34M |
| October 23, 2025 | 26.33 | 26.76 | 26.76 | 26.85 | 26.11 | 1.54M |
| October 22, 2025 | 26.4 | 26.43 | 26.43 | 26.76 | 26.22 | 1.13M |
| October 21, 2025 | 25.91 | 26.37 | 26.37 | 26.37 | 25.55 | 1.52M |
| October 20, 2025 | 25.3 | 25.68 | 25.68 | 25.75 | 25.3 | 998,200 |
| October 17, 2025 | 25.34 | 25.16 | 25.16 | 25.61 | 25.14 | 1.04M |
| October 16, 2025 | 25.45 | 25.36 | 25.36 | 25.99 | 25.28 | 780,700 |
| October 15, 2025 | 25.31 | 25.79 | 25.79 | 25.92 | 25.21 | 1.17M |
| October 14, 2025 | 25.59 | 25.4 | 25.4 | 25.9 | 25.16 | 1.23M |
| October 13, 2025 | 24.67 | 25.41 | 25.41 | 25.59 | 23.81 | 2.35M |
| October 10, 2025 | 25.57 | 25.66 | 25.66 | 26.11 | 25.37 | 1.38M |
| October 09, 2025 | 26.27 | 25.61 | 25.61 | 26.27 | 25.5 | 1.4M |
| September 30, 2025 | 25.44 | 25.78 | 25.78 | 26.04 | 25.3 | 1.42M |
| September 29, 2025 | 25.31 | 25.48 | 25.48 | 25.82 | 24.91 | 1.47M |
| September 26, 2025 | 25.28 | 25.31 | 25.31 | 25.67 | 24.89 | 1.37M |
| September 25, 2025 | 25.42 | 25.3 | 25.3 | 25.87 | 25.13 | 1.35M |
| September 24, 2025 | 24.99 | 25.52 | 25.52 | 25.55 | 24.61 | 1.43M |
| September 23, 2025 | 25.16 | 25.04 | 25.04 | 25.16 | 23.81 | 2.4M |
| September 22, 2025 | 25.48 | 25.18 | 25.18 | 25.49 | 24.85 | 1.4M |
| September 19, 2025 | 26.66 | 25.49 | 25.49 | 26.66 | 25.36 | 1.62M |
| September 18, 2025 | 26.84 | 26.1 | 26.1 | 26.98 | 25.77 | 1.8M |
| September 17, 2025 | 27.01 | 26.81 | 26.81 | 27.22 | 26.73 | 1.04M |
| September 16, 2025 | 26.26 | 27.09 | 27.09 | 27.16 | 26.17 | 2.33M |
| September 15, 2025 | 26.18 | 26.3 | 26.3 | 26.51 | 26.1 | 971,700 |
| September 12, 2025 | 26.66 | 26.24 | 26.24 | 26.85 | 26.11 | 1.16M |
| September 11, 2025 | 26.29 | 26.66 | 26.66 | 26.74 | 26.02 | 1.21M |
| September 10, 2025 | 26.27 | 26.39 | 26.39 | 26.58 | 26.11 | 1.1M |
| September 09, 2025 | 26.36 | 26.23 | 26.23 | 26.47 | 26 | 1.42M |
| September 08, 2025 | 25.74 | 26.36 | 26.36 | 26.43 | 25.7 | 1.42M |
| September 05, 2025 | 25.57 | 25.74 | 25.74 | 25.97 | 25.24 | 1.64M |
| September 04, 2025 | 25.26 | 25.49 | 25.49 | 25.94 | 25.12 | 1.92M |