25.59
+0.84(+3.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 24.89 | 24.75 | 24.75 | 25.3 | 24.55 | 4.41M |
| January 12, 2026 | 24.38 | 24.88 | 24.88 | 24.96 | 24.33 | 5.16M |
| January 09, 2026 | 24.29 | 24.33 | 24.33 | 24.33 | 23.93 | 3.87M |
| January 08, 2026 | 24.45 | 24.19 | 24.19 | 24.45 | 24.02 | 3.19M |
| January 07, 2026 | 24.37 | 24.49 | 24.49 | 24.97 | 24.06 | 5.44M |
| January 06, 2026 | 23.38 | 24.32 | 24.32 | 24.63 | 23.33 | 5.94M |
| January 05, 2026 | 23.41 | 23.39 | 23.39 | 23.58 | 23.26 | 2.37M |
| December 31, 2025 | 23.28 | 23.31 | 23.31 | 23.4 | 22.83 | 1.92M |
| December 30, 2025 | 23.56 | 23.28 | 23.28 | 23.65 | 23.06 | 1.95M |
| December 29, 2025 | 23.4 | 23.56 | 23.56 | 23.84 | 23.31 | 1.91M |
| December 26, 2025 | 23.4 | 23.4 | 23.4 | 23.7 | 23.32 | 1.88M |
| December 25, 2025 | 23.66 | 23.51 | 23.51 | 23.79 | 23.34 | 1.93M |
| December 24, 2025 | 23.52 | 23.64 | 23.64 | 23.75 | 23.4 | 1.65M |
| December 23, 2025 | 23.74 | 23.61 | 23.61 | 23.87 | 23.5 | 1.71M |
| December 22, 2025 | 23.64 | 23.85 | 23.85 | 24.08 | 23.61 | 2.19M |
| December 19, 2025 | 23.1 | 23.69 | 23.69 | 23.78 | 23.02 | 2.75M |
| December 18, 2025 | 22.82 | 23 | 23 | 23.7 | 22.72 | 2.8M |
| December 17, 2025 | 22.61 | 22.82 | 22.82 | 22.88 | 22.22 | 2.07M |
| December 16, 2025 | 23.24 | 22.61 | 22.61 | 23.24 | 22.45 | 1.84M |
| December 15, 2025 | 23.07 | 23.24 | 23.24 | 23.5 | 22.81 | 1.6M |
| December 12, 2025 | 23.09 | 23.11 | 23.11 | 23.46 | 22.98 | 1.57M |
| December 11, 2025 | 23.54 | 23.02 | 23.02 | 23.54 | 23.02 | 1.97M |
| December 10, 2025 | 23.96 | 23.46 | 23.46 | 23.96 | 23.27 | 1.98M |
| December 09, 2025 | 24.21 | 23.87 | 23.87 | 24.35 | 23.84 | 1.98M |
| December 08, 2025 | 24.3 | 24.21 | 24.21 | 24.45 | 24.18 | 1.8M |
| December 05, 2025 | 23.95 | 24.19 | 24.19 | 24.23 | 23.75 | 1.88M |
| December 04, 2025 | 25.33 | 23.84 | 23.84 | 25.33 | 23.8 | 2.98M |
| December 03, 2025 | 25.01 | 24.73 | 24.73 | 25.15 | 24.61 | 2.05M |
| December 02, 2025 | 25.68 | 24.93 | 24.93 | 25.76 | 24.88 | 3.03M |
| December 01, 2025 | 25.54 | 25.73 | 25.73 | 25.81 | 25.29 | 2.57M |
| November 28, 2025 | 25.33 | 25.32 | 25.32 | 25.72 | 25.23 | 2.47M |
| November 27, 2025 | 25.46 | 25.38 | 25.38 | 26.06 | 25.32 | 2.65M |
| November 26, 2025 | 25.75 | 25.38 | 25.38 | 25.99 | 25.32 | 2.67M |
| November 25, 2025 | 25.18 | 25.73 | 25.73 | 26.06 | 25 | 3.2M |
| November 24, 2025 | 25.42 | 25.2 | 25.2 | 25.6 | 24.61 | 4.61M |
| November 21, 2025 | 26.51 | 25.28 | 25.28 | 27.09 | 25.26 | 7.03M |
| November 20, 2025 | 28 | 27.57 | 27.57 | 28.85 | 27.25 | 7.13M |
| November 19, 2025 | 26.71 | 28.69 | 28.69 | 29 | 26.71 | 11.89M |
| November 18, 2025 | 28 | 26.71 | 26.71 | 28.15 | 26.58 | 4.58M |
| November 17, 2025 | 27.63 | 27.73 | 27.73 | 28.21 | 27.5 | 3.93M |
| November 14, 2025 | 28.5 | 27.84 | 27.84 | 28.98 | 27.81 | 6.58M |
| November 13, 2025 | 28.35 | 29.28 | 29.28 | 30.23 | 27.82 | 9.96M |
| November 12, 2025 | 27.17 | 29.03 | 29.03 | 30.47 | 27.17 | 10.22M |
| November 11, 2025 | 28.3 | 30.95 | 30.95 | 30.99 | 27.75 | 14.18M |
| November 10, 2025 | 27.66 | 28.69 | 28.69 | 29.05 | 27.15 | 9.07M |
| November 07, 2025 | 27.17 | 27.66 | 27.66 | 28.3 | 26.91 | 7.95M |
| November 06, 2025 | 26.03 | 27.44 | 27.44 | 28.3 | 25.9 | 8.97M |
| November 05, 2025 | 25.83 | 26.05 | 26.05 | 26.35 | 25.7 | 1.99M |
| November 04, 2025 | 26.1 | 26.11 | 26.11 | 26.58 | 25.96 | 2.63M |
| November 03, 2025 | 25.66 | 26.3 | 26.3 | 26.55 | 25.61 | 3.75M |
| October 31, 2025 | 25.19 | 25.58 | 25.58 | 25.79 | 25.19 | 1.98M |
| October 30, 2025 | 25.69 | 25.2 | 25.2 | 25.7 | 25.12 | 1.79M |
| October 29, 2025 | 25.75 | 25.69 | 25.69 | 25.84 | 25.3 | 1.93M |
| October 28, 2025 | 25.9 | 25.88 | 25.88 | 26.05 | 25.75 | 1.41M |
| October 27, 2025 | 26.08 | 25.88 | 25.88 | 26.18 | 25.76 | 1.93M |
| October 24, 2025 | 26.22 | 25.93 | 25.93 | 26.88 | 25.78 | 3.65M |
| October 23, 2025 | 25.85 | 26.45 | 26.45 | 27.08 | 25.46 | 4.89M |
| October 22, 2025 | 25.26 | 25.98 | 25.98 | 26.49 | 25.1 | 3.54M |
| October 21, 2025 | 25.21 | 25.25 | 25.25 | 25.32 | 24.88 | 1.31M |
| October 20, 2025 | 24.98 | 25.21 | 25.21 | 25.21 | 24.6 | 1.58M |