27.08
+1.1(+4.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 25.9 | 27.08 | 27.08 | 27.25 | 25.61 | 4.23M |
| December 24, 2025 | 24.47 | 25.98 | 25.98 | 26.05 | 24.32 | 4.77M |
| December 23, 2025 | 24.62 | 24.47 | 24.47 | 25 | 24.36 | 1.21M |
| December 22, 2025 | 24.56 | 24.55 | 24.55 | 24.69 | 24.45 | 947,940 |
| December 19, 2025 | 24.09 | 24.44 | 24.44 | 24.47 | 24.09 | 1.07M |
| December 18, 2025 | 23.72 | 24.09 | 24.09 | 24.35 | 23.6 | 1.11M |
| December 17, 2025 | 23.69 | 23.76 | 23.76 | 23.88 | 23.2 | 1.07M |
| December 16, 2025 | 24.29 | 23.68 | 23.68 | 24.31 | 23.65 | 1M |
| December 15, 2025 | 24.3 | 24.3 | 24.3 | 24.73 | 24.17 | 809,493 |
| December 12, 2025 | 24.02 | 24.39 | 24.39 | 24.73 | 24.02 | 880,100 |
| December 11, 2025 | 24.55 | 24.15 | 24.15 | 24.59 | 24.1 | 1.09M |
| December 10, 2025 | 24.98 | 24.48 | 24.48 | 24.98 | 24.29 | 879,300 |
| December 09, 2025 | 24.74 | 24.78 | 24.78 | 25.08 | 24.65 | 856,903 |
| December 08, 2025 | 24.44 | 24.81 | 24.81 | 24.95 | 24.2 | 1.03M |
| December 05, 2025 | 23.97 | 24.36 | 24.36 | 24.37 | 23.61 | 838,180 |
| December 04, 2025 | 24.41 | 23.86 | 23.86 | 24.41 | 23.85 | 1.03M |
| December 03, 2025 | 24.55 | 24.3 | 24.3 | 24.76 | 24.15 | 1.02M |
| December 02, 2025 | 24.92 | 24.54 | 24.54 | 24.92 | 24.45 | 833,837 |
| December 01, 2025 | 24.76 | 24.72 | 24.72 | 25.04 | 24.7 | 974,040 |
| November 28, 2025 | 24.41 | 24.76 | 24.76 | 24.78 | 24.24 | 754,169 |
| November 27, 2025 | 24.4 | 24.49 | 24.49 | 24.67 | 24.12 | 846,868 |
| November 26, 2025 | 24.52 | 24.28 | 24.28 | 24.84 | 24.28 | 1.26M |
| November 25, 2025 | 24.99 | 24.66 | 24.66 | 25.15 | 24.64 | 1.15M |
| November 24, 2025 | 24.53 | 24.67 | 24.67 | 24.85 | 24.2 | 1.1M |
| November 21, 2025 | 25.14 | 24.23 | 24.23 | 25.4 | 24.05 | 1.83M |
| November 20, 2025 | 25.75 | 25.41 | 25.41 | 25.86 | 25.3 | 1.1M |
| November 19, 2025 | 26.31 | 25.66 | 25.66 | 26.38 | 25.63 | 1.56M |
| November 18, 2025 | 27.01 | 26.31 | 26.31 | 27.15 | 26.25 | 2.05M |
| November 17, 2025 | 27.3 | 27.17 | 27.17 | 27.42 | 26.55 | 2.47M |
| November 14, 2025 | 26.85 | 26.9 | 26.9 | 27.28 | 26.63 | 1.7M |
| November 13, 2025 | 27.05 | 26.97 | 26.97 | 27.4 | 26.55 | 2.37M |
| November 12, 2025 | 27.39 | 26.77 | 26.77 | 27.45 | 26.7 | 2.58M |
| November 11, 2025 | 27.46 | 27.6 | 27.6 | 27.98 | 27.16 | 3.91M |
| November 10, 2025 | 27.85 | 27.46 | 27.46 | 27.94 | 27.23 | 2.99M |
| November 07, 2025 | 28.03 | 27.85 | 27.85 | 28.7 | 27.34 | 6.66M |
| November 06, 2025 | 26.01 | 28.6 | 28.6 | 30 | 25.91 | 9.98M |
| November 05, 2025 | 25.61 | 26 | 26 | 26.07 | 25.55 | 908,320 |
| November 04, 2025 | 26.04 | 25.87 | 25.87 | 26.1 | 25.61 | 956,540 |
| November 03, 2025 | 25.91 | 26.04 | 26.04 | 26.15 | 25.7 | 1.06M |
| October 31, 2025 | 25.28 | 25.68 | 25.68 | 25.8 | 25.27 | 1.21M |
| October 30, 2025 | 25.85 | 25.3 | 25.3 | 25.88 | 25.3 | 1.32M |
| October 29, 2025 | 26.3 | 25.91 | 25.91 | 26.43 | 25.85 | 1.52M |
| October 28, 2025 | 26.8 | 26.3 | 26.3 | 26.9 | 26.2 | 1.84M |
| October 27, 2025 | 26.95 | 26.96 | 26.96 | 27.14 | 26.73 | 1.4M |
| October 24, 2025 | 26.65 | 26.76 | 26.76 | 27.08 | 26.4 | 1.73M |
| October 23, 2025 | 26.26 | 26.67 | 26.67 | 27.18 | 26.26 | 2.1M |
| October 22, 2025 | 26.57 | 26.36 | 26.36 | 26.88 | 26.26 | 1.41M |
| October 21, 2025 | 25.92 | 26.47 | 26.47 | 26.5 | 25.8 | 1.23M |
| October 20, 2025 | 25.61 | 25.94 | 25.94 | 26.18 | 25.61 | 969,519 |
| October 17, 2025 | 26.01 | 25.5 | 25.5 | 26.28 | 25.43 | 1.24M |
| October 16, 2025 | 26.66 | 26.09 | 26.09 | 26.84 | 26.05 | 1.3M |
| October 15, 2025 | 26.04 | 26.53 | 26.53 | 26.64 | 25.82 | 1.53M |
| October 14, 2025 | 26.66 | 26.03 | 26.03 | 26.97 | 25.94 | 1.55M |
| October 13, 2025 | 25.5 | 26.49 | 26.49 | 26.55 | 24.63 | 1.67M |
| October 10, 2025 | 26.54 | 26.72 | 26.72 | 27.09 | 26.54 | 1.23M |
| October 09, 2025 | 27 | 26.63 | 26.63 | 27.12 | 26.6 | 2.14M |
| September 30, 2025 | 27.37 | 27 | 27 | 27.4 | 27 | 1.35M |
| September 29, 2025 | 27.3 | 27.23 | 27.23 | 27.5 | 26.65 | 1.37M |
| September 26, 2025 | 27.24 | 27.3 | 27.3 | 27.79 | 27.07 | 1.32M |
| September 25, 2025 | 27.22 | 27.24 | 27.24 | 28.15 | 27.06 | 2.32M |