26.10
-0.35(-1.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 25.22 | 26.45 | 26.45 | 27.77 | 25.21 | 6.24M |
| December 23, 2025 | 24.93 | 25.31 | 25.31 | 25.8 | 24.6 | 3.48M |
| December 22, 2025 | 24.31 | 24.9 | 24.9 | 25.08 | 24.26 | 2.27M |
| December 19, 2025 | 25.02 | 24.25 | 24.25 | 25.04 | 24.24 | 1.91M |
| December 18, 2025 | 25.35 | 24.57 | 24.57 | 25.4 | 24.53 | 2.17M |
| December 17, 2025 | 24.42 | 25.14 | 25.14 | 25.15 | 23.97 | 2.73M |
| December 16, 2025 | 24.61 | 24.43 | 24.43 | 25.08 | 24.23 | 1.83M |
| December 15, 2025 | 24.95 | 24.86 | 24.86 | 25.14 | 24.75 | 1.81M |
| December 12, 2025 | 25.45 | 25.27 | 25.27 | 25.73 | 25.13 | 2M |
| December 11, 2025 | 26.63 | 25.56 | 25.56 | 26.74 | 25.5 | 2.08M |
| December 10, 2025 | 27 | 26.55 | 26.55 | 27.07 | 26.36 | 1.8M |
| December 09, 2025 | 26.48 | 27.04 | 27.04 | 27.49 | 26.48 | 2.62M |
| December 08, 2025 | 26.08 | 26.71 | 26.71 | 26.85 | 25.94 | 2.3M |
| December 05, 2025 | 25.54 | 25.98 | 25.98 | 25.98 | 25.28 | 1.39M |
| December 04, 2025 | 25.71 | 25.6 | 25.6 | 26.05 | 25.31 | 1.57M |
| December 03, 2025 | 26.33 | 25.78 | 25.78 | 26.41 | 25.7 | 1.48M |
| December 02, 2025 | 26.5 | 26.31 | 26.31 | 26.65 | 26.26 | 1.65M |
| December 01, 2025 | 25.99 | 26.62 | 26.62 | 26.98 | 25.99 | 2.39M |
| November 28, 2025 | 25.71 | 26.05 | 26.05 | 26.06 | 25.63 | 1.62M |
| November 27, 2025 | 26 | 25.8 | 25.8 | 26.2 | 25.59 | 1.67M |
| November 26, 2025 | 26 | 25.63 | 25.63 | 26.43 | 25.61 | 1.79M |
| November 25, 2025 | 25.8 | 26.1 | 26.1 | 26.78 | 25.36 | 2.73M |
| November 24, 2025 | 25.42 | 25.34 | 25.34 | 25.56 | 24.83 | 1.95M |
| November 21, 2025 | 26.17 | 24.84 | 24.84 | 26.47 | 24.83 | 4.11M |
| November 20, 2025 | 25.98 | 26.25 | 26.25 | 27.39 | 25.98 | 4.4M |
| November 19, 2025 | 26.57 | 25.59 | 25.59 | 26.65 | 25.46 | 1.94M |
| November 18, 2025 | 26.84 | 26.57 | 26.57 | 27.1 | 26.44 | 1.69M |
| November 17, 2025 | 27.31 | 26.89 | 26.89 | 27.41 | 26.65 | 1.98M |
| November 14, 2025 | 26.36 | 27.03 | 27.03 | 27.37 | 26.36 | 2.35M |
| November 13, 2025 | 27.24 | 27.32 | 27.32 | 27.83 | 27 | 3.91M |
| November 12, 2025 | 26.47 | 27.2 | 27.2 | 27.47 | 26.06 | 4.64M |
| November 11, 2025 | 26.88 | 26.48 | 26.48 | 26.98 | 26.3 | 1.45M |
| November 10, 2025 | 27.2 | 26.73 | 26.73 | 27.28 | 26.39 | 1.97M |
| November 07, 2025 | 27.12 | 26.88 | 26.88 | 27.36 | 26.81 | 1.93M |
| November 06, 2025 | 27.13 | 27.32 | 27.32 | 27.5 | 26.78 | 2.36M |
| November 05, 2025 | 27.01 | 27.05 | 27.05 | 27.38 | 26.76 | 2.66M |
| November 04, 2025 | 27.49 | 27.37 | 27.37 | 27.9 | 27.18 | 2.24M |
| November 03, 2025 | 27.28 | 27.48 | 27.48 | 27.65 | 27.13 | 2.19M |
| October 31, 2025 | 27.99 | 27.43 | 27.43 | 28.24 | 27.4 | 2.71M |
| October 30, 2025 | 28.04 | 27.66 | 27.66 | 28.5 | 27.6 | 4.97M |
| October 29, 2025 | 28.34 | 28.63 | 28.63 | 29.68 | 28.34 | 5.92M |
| October 28, 2025 | 27.69 | 28.34 | 28.34 | 28.86 | 27.5 | 3.71M |
| October 27, 2025 | 27.7 | 28.02 | 28.02 | 28.37 | 27.6 | 3.49M |
| October 24, 2025 | 27.49 | 27.69 | 27.69 | 28.05 | 27.31 | 4.92M |
| October 23, 2025 | 27.28 | 27.21 | 27.21 | 27.68 | 26.78 | 2.92M |
| October 22, 2025 | 26.66 | 27.06 | 27.06 | 27.5 | 26.46 | 3.29M |
| October 21, 2025 | 26.04 | 26.77 | 26.77 | 26.79 | 25.66 | 3.34M |
| October 20, 2025 | 25.79 | 25.89 | 25.89 | 26.05 | 25.41 | 2.29M |
| October 17, 2025 | 26.12 | 25.28 | 25.28 | 26.3 | 25 | 2M |
| October 16, 2025 | 26.3 | 26.13 | 26.13 | 26.48 | 25.96 | 1.9M |
| October 15, 2025 | 25.7 | 26.21 | 26.21 | 26.32 | 25.45 | 2.03M |
| October 14, 2025 | 26.65 | 25.76 | 25.76 | 26.85 | 25.63 | 2.9M |
| October 13, 2025 | 25.66 | 26.3 | 26.3 | 26.43 | 24.05 | 3.17M |
| October 10, 2025 | 26.7 | 26.53 | 26.53 | 26.73 | 26.15 | 2.63M |
| October 09, 2025 | 27 | 26.76 | 26.76 | 27.5 | 26.7 | 2.8M |
| September 30, 2025 | 26.85 | 26.73 | 26.73 | 27.2 | 26.53 | 2.62M |
| September 29, 2025 | 26.6 | 26.85 | 26.85 | 26.92 | 26.11 | 3.19M |
| September 26, 2025 | 26.81 | 26.5 | 26.5 | 27.16 | 26.43 | 3.28M |
| September 25, 2025 | 27.21 | 27.05 | 27.05 | 27.69 | 26.81 | 4.24M |
| September 24, 2025 | 27.68 | 27.4 | 27.4 | 28.5 | 26.81 | 7.04M |