25.40
+0.08(+0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 25.4 | 25.4 | 25.4 | 25.56 | 25.25 | 1.1M |
| November 07, 2025 | 25.52 | 25.32 | 25.32 | 25.66 | 25.28 | 1.44M |
| November 06, 2025 | 25.7 | 25.64 | 25.64 | 25.88 | 25.35 | 1.47M |
| November 05, 2025 | 25.47 | 25.52 | 25.52 | 25.78 | 25.29 | 1.25M |
| November 04, 2025 | 26.13 | 25.68 | 25.68 | 26.13 | 25.42 | 1.49M |
| November 03, 2025 | 25.79 | 26.14 | 26.14 | 26.15 | 25.58 | 2.2M |
| October 31, 2025 | 25.35 | 25.69 | 25.69 | 25.92 | 25.3 | 1.68M |
| October 30, 2025 | 25.7 | 25.35 | 25.35 | 25.86 | 25.3 | 1.57M |
| October 29, 2025 | 25.97 | 25.81 | 25.81 | 25.99 | 25.51 | 1.67M |
| October 28, 2025 | 25.77 | 25.84 | 25.84 | 26 | 25.66 | 1.99M |
| October 27, 2025 | 25.96 | 25.93 | 25.93 | 26 | 25.53 | 2.07M |
| October 24, 2025 | 25.4 | 25.65 | 25.65 | 25.65 | 25.16 | 1.97M |
| October 23, 2025 | 25.15 | 25.12 | 25.12 | 25.15 | 24.71 | 1.22M |
| October 22, 2025 | 25.09 | 25.07 | 25.07 | 25.4 | 24.9 | 1.51M |
| October 21, 2025 | 24.75 | 25.16 | 25.16 | 25.22 | 24.57 | 1.93M |
| October 20, 2025 | 24.55 | 24.57 | 24.57 | 24.7 | 24.33 | 1.89M |
| October 17, 2025 | 25.15 | 24.16 | 24.16 | 25.27 | 24.11 | 3.26M |
| October 16, 2025 | 25.38 | 25.15 | 25.15 | 25.53 | 25.03 | 1.77M |
| October 15, 2025 | 25.07 | 25.44 | 25.44 | 25.48 | 24.76 | 2.32M |
| October 14, 2025 | 26.33 | 25 | 25 | 26.5 | 24.91 | 3.93M |
| October 13, 2025 | 26 | 26.27 | 26.27 | 26.35 | 24.85 | 2.9M |
| October 10, 2025 | 27.09 | 26.76 | 26.76 | 27.39 | 26.7 | 3.71M |
| October 09, 2025 | 27.57 | 27.18 | 27.18 | 27.81 | 27.01 | 4.07M |
| September 30, 2025 | 27.72 | 27.42 | 27.42 | 27.92 | 27.39 | 3.29M |
| September 29, 2025 | 27.53 | 27.85 | 27.85 | 28.2 | 27.41 | 2.61M |
| September 26, 2025 | 28.5 | 27.58 | 27.58 | 28.55 | 27.58 | 3.54M |
| September 25, 2025 | 28.77 | 28.59 | 28.59 | 30.19 | 28.56 | 5.97M |
| September 24, 2025 | 27.53 | 28.38 | 28.38 | 28.4 | 27.25 | 3.89M |
| September 23, 2025 | 28.16 | 27.63 | 27.63 | 28.32 | 27.06 | 3.67M |
| September 22, 2025 | 27.45 | 28.15 | 28.15 | 28.25 | 27.44 | 3.01M |
| September 19, 2025 | 28 | 27.56 | 27.56 | 28.42 | 27.42 | 3.51M |
| September 18, 2025 | 29.09 | 28.25 | 28.25 | 29.38 | 27.82 | 6.2M |
| September 17, 2025 | 28.84 | 29.23 | 29.23 | 29.47 | 28.66 | 5.61M |
| September 16, 2025 | 27.99 | 28.92 | 28.92 | 28.95 | 27.78 | 5.39M |
| September 15, 2025 | 28.34 | 28.04 | 28.04 | 28.58 | 27.91 | 3.76M |
| September 12, 2025 | 28 | 28.36 | 28.36 | 29.39 | 27.65 | 6.01M |
| September 11, 2025 | 27.4 | 28.02 | 28.02 | 28.04 | 27.05 | 3.82M |
| September 10, 2025 | 27.26 | 27.41 | 27.41 | 28.12 | 27.23 | 3.15M |
| September 09, 2025 | 28.04 | 27.26 | 27.26 | 28.12 | 27.2 | 4.29M |
| September 08, 2025 | 27.01 | 28.35 | 28.35 | 28.78 | 26.88 | 6.56M |
| September 05, 2025 | 26.5 | 27.2 | 27.2 | 27.2 | 26.39 | 3.23M |
| September 04, 2025 | 27.25 | 26.51 | 26.51 | 27.49 | 26.12 | 4.27M |
| September 03, 2025 | 28 | 27.06 | 27.06 | 29.2 | 27 | 3.85M |
| September 02, 2025 | 28.01 | 27.99 | 27.99 | 28.23 | 26.62 | 7.6M |
| September 01, 2025 | 28.7 | 28.09 | 28.09 | 29.16 | 27.88 | 6.18M |
| August 29, 2025 | 30.45 | 28.72 | 28.72 | 30.58 | 28.61 | 8.49M |
| August 28, 2025 | 29.93 | 30.2 | 30.2 | 30.71 | 28.81 | 11.12M |
| August 27, 2025 | 29.42 | 30.73 | 30.73 | 31.8 | 29.25 | 13.41M |
| August 26, 2025 | 29.9 | 29.38 | 29.38 | 29.9 | 29.02 | 9.47M |
| August 25, 2025 | 28.58 | 29.9 | 29.9 | 31.1 | 28.51 | 14.15M |
| August 22, 2025 | 28.9 | 28.3 | 28.3 | 29.06 | 28.07 | 6.93M |
| August 21, 2025 | 28.21 | 28.89 | 28.89 | 30.49 | 27.72 | 10.59M |
| August 20, 2025 | 28.07 | 28.19 | 28.19 | 28.3 | 27.81 | 3.54M |
| August 19, 2025 | 27.85 | 28.32 | 28.32 | 28.45 | 27.31 | 6.02M |
| August 18, 2025 | 27.81 | 28.05 | 28.05 | 28.15 | 27.59 | 4.28M |
| August 15, 2025 | 27.12 | 27.67 | 27.67 | 27.72 | 27.08 | 3.04M |
| August 14, 2025 | 27.99 | 27.13 | 27.13 | 28.05 | 27.11 | 3.6M |
| August 13, 2025 | 28.01 | 27.94 | 27.94 | 28.17 | 27.6 | 3.56M |
| August 12, 2025 | 28.33 | 28 | 28 | 28.49 | 27.69 | 4.47M |
| August 11, 2025 | 27.24 | 28.41 | 28.41 | 28.66 | 27.24 | 7.81M |