25.09
-0.28(-1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24.8 | 25.37 | 25.37 | 25.5 | 24.8 | 5.3M |
| December 03, 2025 | 24.8 | 24.64 | 24.64 | 25.18 | 24.26 | 5.26M |
| December 02, 2025 | 25.75 | 25.36 | 25.36 | 25.93 | 25.25 | 2.16M |
| December 01, 2025 | 25.88 | 25.85 | 25.85 | 26.48 | 25.74 | 3.94M |
| November 28, 2025 | 25.18 | 25.96 | 25.96 | 26.14 | 25.14 | 3.78M |
| November 27, 2025 | 24.91 | 25.26 | 25.26 | 25.57 | 24.91 | 2.63M |
| November 26, 2025 | 25.34 | 24.98 | 24.98 | 25.68 | 24.9 | 2.39M |
| November 25, 2025 | 25.47 | 25.34 | 25.34 | 25.82 | 25.34 | 3.09M |
| November 24, 2025 | 24.58 | 25.43 | 25.43 | 25.58 | 24.45 | 6.16M |
| November 21, 2025 | 25.41 | 24.5 | 24.5 | 25.61 | 24.37 | 3.85M |
| November 20, 2025 | 25.95 | 25.52 | 25.52 | 26.1 | 25.45 | 2.2M |
| November 19, 2025 | 26.1 | 25.76 | 25.76 | 26.24 | 25.63 | 2.43M |
| November 18, 2025 | 26.41 | 26.05 | 26.05 | 26.5 | 25.91 | 3.09M |
| November 17, 2025 | 26.86 | 26.6 | 26.6 | 27.37 | 26.47 | 3.96M |
| November 14, 2025 | 26.6 | 26.44 | 26.44 | 26.99 | 26.44 | 2.95M |
| November 13, 2025 | 26.59 | 26.6 | 26.6 | 26.86 | 26.25 | 3.65M |
| November 12, 2025 | 27.46 | 26.61 | 26.61 | 27.46 | 26.4 | 4.27M |
| November 11, 2025 | 27.96 | 27.37 | 27.37 | 28.17 | 27.2 | 3.96M |
| November 10, 2025 | 28.28 | 27.9 | 27.9 | 28.4 | 27.7 | 4M |
| November 07, 2025 | 28.84 | 28.4 | 28.4 | 28.84 | 28.2 | 3.92M |
| November 06, 2025 | 28.47 | 28.72 | 28.72 | 29.2 | 28.38 | 5.62M |
| November 05, 2025 | 27.57 | 28.46 | 28.46 | 29.25 | 27.4 | 7.41M |
| November 04, 2025 | 28.58 | 27.89 | 27.89 | 28.84 | 27.6 | 9.44M |
| November 03, 2025 | 29.05 | 28.58 | 28.58 | 29.48 | 28.41 | 9.65M |
| October 31, 2025 | 28.23 | 28.86 | 28.86 | 29.37 | 28.23 | 10.46M |
| October 30, 2025 | 29.36 | 28.51 | 28.51 | 29.5 | 28.48 | 8.84M |
| October 29, 2025 | 30.35 | 28.96 | 28.96 | 30.5 | 28.76 | 16.26M |
| October 28, 2025 | 29.24 | 29.92 | 29.92 | 30.66 | 29.11 | 17.68M |
| October 27, 2025 | 28.05 | 30.27 | 30.27 | 30.79 | 27.55 | 25.96M |
| October 24, 2025 | 30.11 | 28.12 | 28.12 | 30.88 | 27.67 | 22.88M |
| October 23, 2025 | 29.3 | 28.52 | 28.52 | 29.4 | 27.16 | 34.21M |
| October 22, 2025 | 29.9 | 29.9 | 29.9 | 29.9 | 28.5 | 17.42M |
| October 21, 2025 | 25.23 | 27.18 | 27.18 | 27.18 | 25.23 | 8.45M |
| October 20, 2025 | 24 | 24.71 | 24.71 | 24.71 | 23.99 | 22.18M |
| October 17, 2025 | 22.96 | 22.46 | 22.46 | 23.12 | 22.46 | 3.44M |
| October 16, 2025 | 23.72 | 23.04 | 23.04 | 23.75 | 22.95 | 4.25M |
| October 15, 2025 | 23.16 | 23.66 | 23.66 | 23.7 | 22.96 | 4.95M |
| October 14, 2025 | 23.28 | 23.25 | 23.25 | 23.68 | 23.07 | 4.76M |
| October 13, 2025 | 22.88 | 23.04 | 23.04 | 23.49 | 22.68 | 5.95M |
| October 10, 2025 | 23 | 23.58 | 23.58 | 23.96 | 22.88 | 9.88M |
| October 09, 2025 | 22.22 | 22.83 | 22.83 | 23.13 | 22.22 | 5.9M |
| September 30, 2025 | 22.13 | 22.29 | 22.29 | 22.4 | 22.04 | 3.12M |
| September 29, 2025 | 21.72 | 22.02 | 22.02 | 22.28 | 21.4 | 3.52M |
| September 26, 2025 | 21.35 | 21.72 | 21.72 | 22.03 | 21.09 | 3.21M |
| September 25, 2025 | 21.58 | 21.47 | 21.47 | 21.8 | 21.4 | 2.44M |
| September 24, 2025 | 21.62 | 21.58 | 21.58 | 21.62 | 21.29 | 2.89M |
| September 23, 2025 | 21.3 | 21.56 | 21.56 | 21.59 | 20.85 | 4.97M |
| September 22, 2025 | 21.7 | 21.5 | 21.5 | 21.76 | 21.27 | 2.7M |
| September 19, 2025 | 21.7 | 21.82 | 21.82 | 22.03 | 21.47 | 3.02M |
| September 18, 2025 | 22.08 | 21.7 | 21.7 | 22.19 | 21.52 | 4.67M |
| September 17, 2025 | 22.19 | 22.08 | 22.08 | 22.35 | 21.98 | 3.31M |
| September 16, 2025 | 22.06 | 22.19 | 22.19 | 22.36 | 21.87 | 4.04M |
| September 15, 2025 | 22.34 | 22.12 | 22.12 | 22.37 | 22.07 | 3.14M |
| September 12, 2025 | 22.5 | 22.3 | 22.3 | 22.63 | 22.26 | 3.48M |
| September 11, 2025 | 22.5 | 22.53 | 22.53 | 22.55 | 22.26 | 4.03M |
| September 10, 2025 | 22.1 | 22.5 | 22.5 | 22.56 | 22.06 | 3.65M |
| September 09, 2025 | 22.36 | 22.14 | 22.14 | 22.47 | 22.06 | 3.97M |
| September 08, 2025 | 22.53 | 22.35 | 22.35 | 22.71 | 22.2 | 5.24M |
| September 05, 2025 | 22.16 | 22.54 | 22.54 | 22.58 | 22.05 | 4.59M |
| September 04, 2025 | 22 | 22.16 | 22.16 | 22.75 | 21.88 | 7.91M |