25.97
+0.34(+1.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 25.69 | 25.97 | 25.97 | 26.16 | 25.31 | 5.87M |
| December 24, 2025 | 25.41 | 25.63 | 25.63 | 26.1 | 25.3 | 5.18M |
| December 23, 2025 | 26.01 | 25.55 | 25.55 | 26.2 | 25.3 | 5.05M |
| December 22, 2025 | 25.94 | 26.12 | 26.12 | 26.69 | 25.7 | 5.65M |
| December 19, 2025 | 25.71 | 25.57 | 25.57 | 25.99 | 25.1 | 4.51M |
| December 18, 2025 | 25.55 | 25.55 | 25.55 | 26.08 | 25.35 | 5.17M |
| December 17, 2025 | 25.47 | 25.7 | 25.7 | 25.88 | 24.85 | 5.34M |
| December 16, 2025 | 26.54 | 25.65 | 25.65 | 26.66 | 25.37 | 6.26M |
| December 15, 2025 | 26.7 | 26.61 | 26.61 | 27.37 | 26.58 | 6.51M |
| December 12, 2025 | 26.21 | 26.9 | 26.9 | 27.12 | 26.12 | 8.37M |
| December 11, 2025 | 26.4 | 25.96 | 25.96 | 26.83 | 25.9 | 4.8M |
| December 10, 2025 | 27.26 | 26.46 | 26.46 | 27.39 | 26.17 | 7.14M |
| December 09, 2025 | 26.26 | 27.26 | 27.26 | 27.65 | 26.03 | 10.76M |
| December 08, 2025 | 25.88 | 26.4 | 26.4 | 27.38 | 25.86 | 12.01M |
| December 05, 2025 | 24.57 | 25.68 | 25.68 | 25.71 | 24.26 | 6.26M |
| December 04, 2025 | 25.32 | 24.45 | 24.45 | 25.32 | 24.19 | 3.99M |
| December 03, 2025 | 25.3 | 24.75 | 24.75 | 25.3 | 24.65 | 5.14M |
| December 02, 2025 | 25.48 | 25.3 | 25.3 | 25.89 | 25.15 | 4.54M |
| December 01, 2025 | 26.15 | 25.48 | 25.48 | 26.19 | 25.26 | 7.55M |
| November 28, 2025 | 25.32 | 26.14 | 26.14 | 26.5 | 25.11 | 7.38M |
| November 27, 2025 | 25.79 | 25.33 | 25.33 | 26.45 | 25.17 | 7.2M |
| November 26, 2025 | 26.09 | 25.79 | 25.79 | 26.37 | 25.57 | 5.99M |
| November 25, 2025 | 26.77 | 26.18 | 26.18 | 26.8 | 26.01 | 7.07M |
| November 24, 2025 | 25.5 | 26.18 | 26.18 | 26.5 | 25.5 | 7.08M |
| November 21, 2025 | 26.38 | 25.43 | 25.43 | 26.68 | 25.29 | 10.11M |
| November 20, 2025 | 27.08 | 26.87 | 26.87 | 27.38 | 26.12 | 9.31M |
| November 19, 2025 | 27.01 | 26.73 | 26.73 | 27.55 | 26.29 | 9.29M |
| November 18, 2025 | 27.61 | 27.28 | 27.28 | 28.49 | 27.04 | 12.46M |
| November 17, 2025 | 26.87 | 27.71 | 27.71 | 28.66 | 26.42 | 17.41M |
| November 14, 2025 | 27.64 | 26.34 | 26.34 | 28.04 | 26.27 | 13.06M |
| November 13, 2025 | 27.3 | 27.73 | 27.73 | 28.37 | 26.89 | 15.68M |
| November 12, 2025 | 25.11 | 27.81 | 27.81 | 27.94 | 24.76 | 21.85M |
| November 11, 2025 | 25.93 | 25.22 | 25.22 | 26.18 | 25 | 9.87M |
| November 10, 2025 | 26.95 | 25.91 | 25.91 | 26.95 | 25.73 | 12.96M |
| November 07, 2025 | 27.51 | 26.63 | 26.63 | 27.9 | 26.51 | 19.55M |
| November 06, 2025 | 27.53 | 27.78 | 27.78 | 28 | 26.65 | 22.17M |
| November 05, 2025 | 25.51 | 27.01 | 27.01 | 27.52 | 25.37 | 19.67M |
| November 04, 2025 | 26.65 | 26.03 | 26.03 | 27.1 | 25.8 | 14.37M |
| November 03, 2025 | 26.01 | 26.65 | 26.65 | 27 | 26 | 15.68M |
| October 31, 2025 | 25.25 | 25.67 | 25.67 | 26 | 25.07 | 12.45M |
| October 30, 2025 | 25.21 | 25.13 | 25.13 | 26.28 | 25 | 12.78M |
| October 29, 2025 | 24.8 | 25.31 | 25.31 | 25.7 | 24.7 | 12.14M |
| October 28, 2025 | 24.1 | 25.05 | 25.05 | 25.43 | 23.82 | 16.4M |
| October 27, 2025 | 23.8 | 24.04 | 24.04 | 24.4 | 23.04 | 10.46M |
| October 24, 2025 | 23 | 23.67 | 23.67 | 23.85 | 22.94 | 8.18M |
| October 23, 2025 | 22.89 | 23 | 23 | 23.05 | 22.38 | 4.92M |
| October 22, 2025 | 23.09 | 23.03 | 23.03 | 23.42 | 22.62 | 5.13M |
| October 21, 2025 | 22.53 | 23.15 | 23.15 | 23.38 | 22.37 | 7.23M |
| October 20, 2025 | 22.57 | 22.43 | 22.43 | 22.95 | 22.19 | 6.05M |
| October 17, 2025 | 23.67 | 22.24 | 22.24 | 23.89 | 22.19 | 10.73M |
| October 16, 2025 | 24.08 | 23.74 | 23.74 | 24.3 | 23.55 | 7.68M |
| October 15, 2025 | 22.82 | 24.05 | 24.05 | 24.35 | 22.64 | 11.82M |
| October 14, 2025 | 23.64 | 22.66 | 22.66 | 24 | 22.53 | 10.04M |
| October 13, 2025 | 22.8 | 23.64 | 23.64 | 23.72 | 22.28 | 11.52M |
| October 10, 2025 | 24.02 | 24.21 | 24.21 | 24.89 | 23.69 | 13.56M |
| October 09, 2025 | 24.48 | 24.12 | 24.12 | 24.81 | 23.9 | 9.64M |
| September 30, 2025 | 25.19 | 24.5 | 24.5 | 25.5 | 24.42 | 8.66M |
| September 29, 2025 | 23.66 | 24.75 | 24.75 | 25.89 | 23.66 | 16.08M |
| September 26, 2025 | 24.3 | 23.6 | 23.6 | 24.51 | 23.56 | 11.43M |
| September 25, 2025 | 27.19 | 24.58 | 24.58 | 27.19 | 24.58 | 9.96M |