25.77
-0.09(-0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 20, 2025 | 25.5 | 25.61 | 25.61 | 25.62 | 25.41 | 8.04M |
| October 17, 2025 | 25.74 | 25.5 | 25.5 | 25.76 | 25.45 | 9.24M |
| October 16, 2025 | 25.7 | 25.72 | 25.72 | 25.75 | 25.59 | 8.78M |
| October 15, 2025 | 25.68 | 25.68 | 25.68 | 25.77 | 25.58 | 11.51M |
| October 14, 2025 | 25.55 | 25.72 | 25.72 | 25.79 | 25.5 | 12.37M |
| October 13, 2025 | 25.42 | 25.56 | 25.56 | 25.57 | 25.34 | 10.37M |
| October 10, 2025 | 25.6 | 25.78 | 25.78 | 25.81 | 25.54 | 13.09M |
| October 09, 2025 | 25.55 | 25.63 | 25.63 | 25.63 | 25.4 | 10.7M |
| September 30, 2025 | 25.47 | 25.55 | 25.55 | 25.57 | 25.35 | 8.59M |
| September 29, 2025 | 25.39 | 25.49 | 25.49 | 25.5 | 25.22 | 7.99M |
| September 26, 2025 | 25.31 | 25.38 | 25.38 | 25.45 | 25.23 | 6.01M |
| September 25, 2025 | 25.47 | 25.37 | 25.37 | 25.47 | 25.33 | 7.72M |
| September 24, 2025 | 25.27 | 25.48 | 25.48 | 25.49 | 25.26 | 7.84M |
| September 23, 2025 | 25.38 | 25.33 | 25.33 | 25.45 | 25.1 | 10.6M |
| September 22, 2025 | 25.56 | 25.48 | 25.48 | 25.58 | 25.38 | 8.17M |
| September 19, 2025 | 25.55 | 25.54 | 25.54 | 25.58 | 25.33 | 11.94M |
| September 18, 2025 | 25.56 | 25.57 | 25.57 | 25.75 | 25.44 | 19.07M |
| September 17, 2025 | 25.54 | 25.54 | 25.54 | 25.62 | 25.48 | 14.38M |
| September 16, 2025 | 25.88 | 25.54 | 25.54 | 25.96 | 25.47 | 23.37M |
| September 15, 2025 | 25.79 | 25.75 | 25.75 | 25.96 | 25.57 | 20.87M |
| September 12, 2025 | 26.3 | 25.79 | 25.79 | 26.3 | 25.66 | 26.16M |
| September 11, 2025 | 26.46 | 26.6 | 26.6 | 26.62 | 26.33 | 7.91M |
| September 10, 2025 | 26.6 | 26.51 | 26.51 | 26.61 | 26.44 | 6.47M |
| September 09, 2025 | 26.7 | 26.6 | 26.6 | 26.7 | 26.45 | 8.7M |
| September 08, 2025 | 26.5 | 26.67 | 26.67 | 26.75 | 26.5 | 12.39M |
| September 05, 2025 | 26.38 | 26.48 | 26.48 | 26.49 | 26.27 | 8.99M |
| September 04, 2025 | 26.49 | 26.39 | 26.39 | 26.5 | 26.2 | 12.04M |