25.10
-0.2(-0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 25.26 | 25.1 | 25.1 | 25.38 | 25 | 21.84M |
| January 13, 2026 | 25.39 | 25.3 | 25.3 | 25.52 | 25.25 | 18.9M |
| January 12, 2026 | 25.32 | 25.34 | 25.34 | 25.37 | 25.22 | 15.59M |
| January 09, 2026 | 25.11 | 25.32 | 25.32 | 25.33 | 25.08 | 19.12M |
| January 08, 2026 | 25.47 | 25.04 | 25.04 | 25.52 | 24.93 | 48.6M |
| January 07, 2026 | 25.96 | 25.44 | 25.44 | 25.97 | 25.43 | 33.21M |
| January 06, 2026 | 25.88 | 25.96 | 25.96 | 25.99 | 25.87 | 16.48M |
| January 05, 2026 | 25.74 | 25.9 | 25.9 | 25.91 | 25.68 | 12.94M |
| December 31, 2025 | 25.67 | 25.74 | 25.74 | 25.86 | 25.64 | 7.5M |
| December 30, 2025 | 25.7 | 25.66 | 25.66 | 25.78 | 25.61 | 7.15M |
| December 29, 2025 | 25.89 | 25.77 | 25.77 | 26.01 | 25.74 | 10.86M |
| December 26, 2025 | 25.86 | 25.87 | 25.87 | 25.95 | 25.78 | 7.6M |
| December 25, 2025 | 25.8 | 25.85 | 25.85 | 25.89 | 25.73 | 6.46M |
| December 24, 2025 | 25.82 | 25.83 | 25.83 | 25.85 | 25.7 | 6.89M |
| December 23, 2025 | 25.79 | 25.82 | 25.82 | 25.95 | 25.76 | 9.13M |
| December 22, 2025 | 25.77 | 25.79 | 25.79 | 25.9 | 25.64 | 11.89M |
| December 19, 2025 | 25.65 | 25.72 | 25.72 | 25.79 | 25.59 | 10.6M |
| December 18, 2025 | 25.58 | 25.67 | 25.67 | 25.69 | 25.57 | 7.6M |
| December 17, 2025 | 25.54 | 25.66 | 25.66 | 25.7 | 25.46 | 10.55M |
| December 16, 2025 | 25.6 | 25.63 | 25.63 | 25.71 | 25.5 | 13.07M |
| December 15, 2025 | 25.79 | 25.69 | 25.69 | 25.79 | 25.46 | 22.85M |
| December 12, 2025 | 25.72 | 26.03 | 26.03 | 26.03 | 25.53 | 46.49M |
| December 11, 2025 | 25.68 | 25.65 | 25.65 | 25.81 | 25.62 | 11.6M |
| December 10, 2025 | 25.5 | 25.7 | 25.7 | 25.72 | 25.41 | 10.78M |
| December 09, 2025 | 25.79 | 25.58 | 25.58 | 25.81 | 25.53 | 12.45M |
| December 08, 2025 | 25.96 | 25.82 | 25.82 | 26.02 | 25.79 | 10.09M |
| December 05, 2025 | 25.8 | 25.94 | 25.94 | 25.95 | 25.7 | 9.46M |
| December 04, 2025 | 25.92 | 25.86 | 25.86 | 25.97 | 25.78 | 6.13M |
| December 03, 2025 | 25.83 | 25.97 | 25.97 | 26.05 | 25.81 | 10.13M |
| December 02, 2025 | 25.9 | 25.84 | 25.84 | 25.95 | 25.71 | 11.14M |
| December 01, 2025 | 25.8 | 25.89 | 25.89 | 25.89 | 25.73 | 16.2M |
| November 28, 2025 | 25.91 | 25.8 | 25.8 | 25.93 | 25.72 | 8.01M |
| November 27, 2025 | 25.91 | 25.84 | 25.84 | 25.93 | 25.78 | 9.33M |
| November 26, 2025 | 26 | 25.91 | 25.91 | 26.18 | 25.89 | 9.86M |
| November 25, 2025 | 26.05 | 26.02 | 26.02 | 26.12 | 25.92 | 9.63M |
| November 24, 2025 | 26.05 | 26.04 | 26.04 | 26.18 | 25.95 | 7.54M |
| November 21, 2025 | 26.21 | 25.9 | 25.9 | 26.4 | 25.9 | 12.13M |
| November 20, 2025 | 26.52 | 26.29 | 26.29 | 26.55 | 26.22 | 6.77M |
| November 19, 2025 | 26.65 | 26.38 | 26.38 | 26.68 | 26.35 | 6.28M |
| November 18, 2025 | 26.6 | 26.63 | 26.63 | 26.72 | 26.49 | 8.08M |
| November 17, 2025 | 27.15 | 26.68 | 26.68 | 27.15 | 26.61 | 10.75M |
| November 14, 2025 | 27.27 | 27.12 | 27.12 | 27.5 | 27.08 | 9.22M |
| November 13, 2025 | 27.25 | 27.25 | 27.25 | 27.32 | 26.92 | 12.99M |
| November 12, 2025 | 27.37 | 27.19 | 27.19 | 27.46 | 27.16 | 10.96M |
| November 11, 2025 | 27.27 | 27.37 | 27.37 | 27.38 | 27.08 | 12.54M |
| November 10, 2025 | 26.78 | 27.28 | 27.28 | 27.31 | 26.73 | 17.55M |
| November 07, 2025 | 26.58 | 26.8 | 26.8 | 26.87 | 26.55 | 10.53M |
| November 06, 2025 | 26.52 | 26.6 | 26.6 | 26.72 | 26.45 | 9.13M |
| November 05, 2025 | 26.51 | 26.56 | 26.56 | 26.64 | 26.39 | 11.13M |
| November 04, 2025 | 26.6 | 26.57 | 26.57 | 26.75 | 26.48 | 11.81M |
| November 03, 2025 | 26.4 | 26.67 | 26.67 | 26.78 | 26.33 | 17.69M |
| October 31, 2025 | 26.28 | 26.36 | 26.36 | 26.43 | 26.11 | 14.54M |
| October 30, 2025 | 26.19 | 26.25 | 26.25 | 26.58 | 26.17 | 24.57M |
| October 29, 2025 | 26.03 | 26.12 | 26.12 | 26.4 | 25.99 | 28M |
| October 28, 2025 | 25.65 | 25.57 | 25.57 | 25.68 | 25.55 | 6.51M |
| October 27, 2025 | 25.65 | 25.68 | 25.68 | 25.72 | 25.59 | 9.57M |
| October 24, 2025 | 25.7 | 25.64 | 25.64 | 25.73 | 25.61 | 6.87M |
| October 23, 2025 | 25.71 | 25.7 | 25.7 | 25.74 | 25.55 | 7.02M |
| October 22, 2025 | 25.55 | 25.7 | 25.7 | 25.76 | 25.55 | 8.51M |
| October 21, 2025 | 25.62 | 25.64 | 25.64 | 25.7 | 25.58 | 8.02M |