25.68
+0.17(+0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 25.21 | 25.51 | 25.51 | 25.7 | 25.13 | 1.6M |
| December 23, 2025 | 25.5 | 25.22 | 25.22 | 25.64 | 25.21 | 1.55M |
| December 22, 2025 | 25.92 | 25.59 | 25.59 | 26.02 | 25.55 | 3.04M |
| December 19, 2025 | 24.98 | 26.05 | 26.05 | 26.25 | 24.4 | 5.64M |
| December 18, 2025 | 24.5 | 25.15 | 25.15 | 26.26 | 24.5 | 3.5M |
| December 17, 2025 | 24.21 | 24.37 | 24.37 | 24.4 | 23.94 | 1.23M |
| December 16, 2025 | 24.84 | 24.25 | 24.25 | 24.97 | 24.2 | 1.69M |
| December 15, 2025 | 25.21 | 24.85 | 24.85 | 25.27 | 24.75 | 1.3M |
| December 12, 2025 | 25.2 | 25.2 | 25.2 | 25.66 | 24.93 | 1.96M |
| December 11, 2025 | 25.5 | 25.12 | 25.12 | 25.71 | 25.1 | 1.79M |
| December 10, 2025 | 25.82 | 25.58 | 25.58 | 26.28 | 25.42 | 3.04M |
| December 09, 2025 | 25.07 | 26 | 26 | 26.53 | 24.96 | 4.39M |
| December 08, 2025 | 25.24 | 25.09 | 25.09 | 25.25 | 25.04 | 1.5M |
| December 05, 2025 | 25.29 | 25.15 | 25.15 | 25.29 | 24.92 | 1.64M |
| December 04, 2025 | 25.54 | 25.24 | 25.24 | 25.6 | 24.94 | 1.79M |
| December 03, 2025 | 25.54 | 25.29 | 25.29 | 26.04 | 25.12 | 2.35M |
| December 02, 2025 | 26.33 | 25.95 | 25.95 | 26.5 | 25.85 | 1.73M |
| December 01, 2025 | 26.2 | 26.45 | 26.45 | 26.66 | 25.97 | 2.81M |
| November 28, 2025 | 25.54 | 26 | 26 | 26.25 | 25.52 | 1.96M |
| November 27, 2025 | 25.75 | 25.69 | 25.69 | 26.52 | 25.61 | 2.3M |
| November 26, 2025 | 26.17 | 25.75 | 25.75 | 26.47 | 25.72 | 2.27M |
| November 25, 2025 | 25.67 | 26.2 | 26.2 | 26.49 | 25.6 | 3.78M |
| November 24, 2025 | 25.13 | 25.58 | 25.58 | 25.8 | 24.91 | 1.89M |
| November 21, 2025 | 25.88 | 25.05 | 25.05 | 26.15 | 25.05 | 2.54M |
| November 20, 2025 | 26.27 | 25.93 | 25.93 | 26.33 | 25.83 | 1.44M |
| November 19, 2025 | 26.55 | 26.07 | 26.07 | 26.58 | 25.83 | 2.09M |
| November 18, 2025 | 26.05 | 26.52 | 26.52 | 26.57 | 25.9 | 2.69M |
| November 17, 2025 | 26.31 | 25.97 | 25.97 | 26.32 | 25.81 | 1.6M |
| November 14, 2025 | 26.06 | 26.28 | 26.28 | 26.51 | 26.06 | 1.73M |
| November 13, 2025 | 26.04 | 26.29 | 26.29 | 26.67 | 25.63 | 3.23M |
| November 12, 2025 | 25.98 | 25.9 | 25.9 | 26.01 | 25.71 | 1.1M |
| November 11, 2025 | 26.26 | 25.87 | 25.87 | 26.37 | 25.8 | 1.98M |
| November 10, 2025 | 25.83 | 26.26 | 26.26 | 26.4 | 25.77 | 2.37M |
| November 07, 2025 | 25.7 | 25.77 | 25.77 | 25.91 | 25.63 | 1.35M |
| November 06, 2025 | 25.96 | 25.81 | 25.81 | 26.01 | 25.61 | 1.63M |
| November 05, 2025 | 25.62 | 25.88 | 25.88 | 26.02 | 25.55 | 1.11M |
| November 04, 2025 | 26.19 | 25.92 | 25.92 | 26.19 | 25.66 | 1.79M |
| November 03, 2025 | 26.07 | 26.2 | 26.2 | 26.28 | 25.81 | 1.85M |
| October 31, 2025 | 25.66 | 26 | 26 | 26.17 | 25.55 | 2.67M |
| October 30, 2025 | 26.29 | 25.65 | 25.65 | 26.3 | 25.62 | 3.24M |
| October 29, 2025 | 26.83 | 26.41 | 26.41 | 27.03 | 26.15 | 4.16M |
| October 28, 2025 | 26.69 | 27.1 | 27.1 | 27.5 | 26.41 | 3.31M |
| October 27, 2025 | 26.5 | 26.71 | 26.71 | 26.79 | 26.27 | 2.51M |
| October 24, 2025 | 26.47 | 26.47 | 26.47 | 26.63 | 26.22 | 2.09M |
| October 23, 2025 | 26.7 | 26.42 | 26.42 | 26.7 | 26.05 | 2.13M |
| October 22, 2025 | 26.72 | 26.71 | 26.71 | 27.22 | 26.55 | 2.53M |
| October 21, 2025 | 26.91 | 26.77 | 26.77 | 26.98 | 26.58 | 2.35M |
| October 20, 2025 | 26.88 | 26.89 | 26.89 | 27.22 | 26.6 | 2.18M |
| October 17, 2025 | 27.95 | 26.55 | 26.55 | 28.01 | 26.55 | 3.64M |
| October 16, 2025 | 28.5 | 28 | 28 | 28.93 | 27.88 | 3.28M |
| October 15, 2025 | 27.43 | 28.71 | 28.71 | 28.76 | 27.11 | 5.37M |
| October 14, 2025 | 28.27 | 27.16 | 27.16 | 28.35 | 27.1 | 3.41M |
| October 13, 2025 | 27 | 27.99 | 27.99 | 28.3 | 26.31 | 4.49M |
| October 10, 2025 | 28 | 28.32 | 28.32 | 28.82 | 28 | 3.56M |
| October 09, 2025 | 28.58 | 28.17 | 28.17 | 28.89 | 28 | 4.15M |
| September 30, 2025 | 28.65 | 28.58 | 28.58 | 28.94 | 28.37 | 3.05M |
| September 29, 2025 | 29.49 | 28.66 | 28.66 | 29.49 | 28.11 | 5.17M |
| September 26, 2025 | 29.58 | 29.56 | 29.56 | 30.18 | 28.95 | 4.32M |
| September 25, 2025 | 30.12 | 29.76 | 29.76 | 30.65 | 29.63 | 5.85M |
| September 24, 2025 | 28.91 | 30.35 | 30.35 | 31.46 | 28.66 | 10.41M |