25.57
-0.11(-0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 03, 2025 | 26.74 | 26.47 | 26.47 | 26.8 | 26.42 | 11.55M |
| September 02, 2025 | 26.65 | 26.73 | 26.73 | 26.92 | 26.52 | 14.69M |
| September 01, 2025 | 26.67 | 26.61 | 26.61 | 27.12 | 26.53 | 24.33M |
| August 29, 2025 | 26.88 | 26.55 | 26.55 | 27.22 | 26.53 | 27.02M |
| August 28, 2025 | 26.97 | 26.84 | 26.84 | 27.14 | 26.57 | 16.06M |
| August 27, 2025 | 27.5 | 26.96 | 26.96 | 27.52 | 26.94 | 16.67M |
| August 26, 2025 | 27.57 | 27.52 | 27.52 | 27.62 | 27.47 | 10.44M |
| August 25, 2025 | 27.44 | 27.59 | 27.59 | 27.59 | 27.39 | 15.09M |
| August 22, 2025 | 27.5 | 27.44 | 27.44 | 27.55 | 27.18 | 10.48M |
| August 21, 2025 | 27.35 | 27.49 | 27.49 | 27.62 | 27.3 | 11.53M |
| August 20, 2025 | 27.16 | 27.35 | 27.35 | 27.35 | 27.06 | 9.03M |
| August 19, 2025 | 27.44 | 27.16 | 27.16 | 27.55 | 27.09 | 14.36M |
| August 18, 2025 | 27.14 | 27.43 | 27.43 | 27.85 | 27.13 | 26.15M |
| August 15, 2025 | 26.68 | 26.81 | 26.81 | 26.81 | 26.62 | 7.87M |
| August 14, 2025 | 26.79 | 26.71 | 26.71 | 27.02 | 26.7 | 12.53M |
| August 13, 2025 | 26.81 | 26.78 | 26.78 | 26.84 | 26.69 | 7.96M |
| August 12, 2025 | 26.75 | 26.81 | 26.81 | 26.88 | 26.73 | 8.21M |
| August 11, 2025 | 26.7 | 26.75 | 26.75 | 26.75 | 26.64 | 7.77M |
| August 08, 2025 | 26.7 | 26.68 | 26.68 | 26.76 | 26.64 | 5.72M |
| August 07, 2025 | 26.72 | 26.7 | 26.7 | 26.81 | 26.67 | 7.26M |
| August 06, 2025 | 26.95 | 26.71 | 26.71 | 27.01 | 26.67 | 13.52M |
| August 05, 2025 | 27.04 | 26.94 | 26.94 | 27.07 | 26.88 | 9.21M |
| August 04, 2025 | 27.1 | 27.04 | 27.04 | 27.27 | 26.76 | 12.42M |
| August 01, 2025 | 26.86 | 27.18 | 27.18 | 27.43 | 26.77 | 16.8M |
| July 31, 2025 | 26.92 | 26.86 | 26.86 | 27.14 | 26.74 | 13.13M |
| July 30, 2025 | 26.65 | 27.03 | 27.03 | 27.46 | 26.61 | 24.06M |
| July 29, 2025 | 26.85 | 26.7 | 26.7 | 26.85 | 26.53 | 13.55M |