25.57
-0.08(-0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24.35 | 25.65 | 25.65 | 27.49 | 23.91 | 190.06M |
| December 03, 2025 | 23 | 25.7 | 25.7 | 26.55 | 21.73 | 209.24M |
| December 02, 2025 | 22.26 | 24.14 | 24.14 | 25.2 | 22.26 | 143.22M |
| December 01, 2025 | 23.41 | 23.05 | 23.05 | 25.42 | 22.82 | 147.43M |
| November 28, 2025 | 22 | 23.8 | 23.8 | 24.5 | 21.56 | 169.9M |
| November 27, 2025 | 21.64 | 22.35 | 22.35 | 23.28 | 19.61 | 164.94M |
| November 26, 2025 | 22.6 | 21.79 | 21.79 | 23.96 | 20.8 | 175.51M |
| November 25, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 20.51 | 86.11M |
| November 24, 2025 | 19.21 | 19.8 | 19.8 | 19.8 | 19.2 | 20.72M |
| November 21, 2025 | 17.9 | 18 | 18 | 19.7 | 17.62 | 103.21M |
| November 20, 2025 | 16.26 | 17.91 | 17.91 | 17.91 | 16.2 | 43.29M |
| November 19, 2025 | 16.42 | 16.28 | 16.28 | 16.62 | 16.1 | 15.74M |
| November 18, 2025 | 16.74 | 16.48 | 16.48 | 16.93 | 15.91 | 25.81M |
| November 17, 2025 | 16.77 | 16.95 | 16.95 | 17.59 | 16.39 | 34.82M |
| November 14, 2025 | 16.62 | 16.6 | 16.6 | 16.99 | 16.41 | 15.44M |
| November 13, 2025 | 16.9 | 16.84 | 16.84 | 17.18 | 16.57 | 29.85M |
| November 12, 2025 | 16.31 | 17.05 | 17.05 | 17.22 | 16.03 | 38.98M |
| November 11, 2025 | 15.74 | 16.49 | 16.49 | 17.04 | 15.6 | 46.25M |
| November 10, 2025 | 16.07 | 15.73 | 15.73 | 16.22 | 15.59 | 21.4M |
| November 07, 2025 | 15.05 | 15.93 | 15.93 | 16 | 15.05 | 39.7M |
| November 06, 2025 | 15.08 | 15.15 | 15.15 | 15.28 | 14.98 | 10.89M |
| November 05, 2025 | 15.2 | 15.19 | 15.19 | 15.28 | 15.06 | 8.41M |
| November 04, 2025 | 15.5 | 15.28 | 15.28 | 15.51 | 15.11 | 12.33M |
| November 03, 2025 | 15.3 | 15.61 | 15.61 | 15.65 | 15.11 | 17.35M |
| October 31, 2025 | 15.2 | 15.3 | 15.3 | 15.66 | 15.04 | 16.17M |
| October 30, 2025 | 15.42 | 15.22 | 15.22 | 15.52 | 15.19 | 13.31M |
| October 29, 2025 | 15.55 | 15.46 | 15.46 | 15.69 | 15.4 | 14.7M |
| October 28, 2025 | 15.19 | 15.62 | 15.62 | 15.95 | 15.15 | 25.09M |
| October 27, 2025 | 15 | 15.24 | 15.24 | 15.4 | 15 | 20.37M |
| October 24, 2025 | 15.9 | 15.26 | 15.26 | 16 | 15.24 | 33.67M |
| October 23, 2025 | 14.34 | 15.07 | 15.07 | 15.35 | 13.78 | 26.61M |
| October 22, 2025 | 14.55 | 14.34 | 14.34 | 14.73 | 14.3 | 11.06M |
| October 21, 2025 | 14.3 | 14.67 | 14.67 | 14.98 | 14.22 | 17.1M |
| October 20, 2025 | 14.62 | 14.22 | 14.22 | 14.74 | 14.04 | 11.36M |
| October 17, 2025 | 14.95 | 14.35 | 14.35 | 15.27 | 14.3 | 15.33M |
| October 16, 2025 | 14.91 | 15.02 | 15.02 | 15.19 | 14.61 | 14.35M |
| October 15, 2025 | 14.89 | 14.95 | 14.95 | 14.99 | 14.56 | 10.6M |
| October 14, 2025 | 15.35 | 14.89 | 14.89 | 15.35 | 14.82 | 14.96M |
| October 13, 2025 | 14.7 | 15.25 | 15.25 | 15.38 | 14.6 | 17.85M |
| October 10, 2025 | 15.08 | 15.1 | 15.1 | 15.25 | 15 | 13.61M |
| October 09, 2025 | 14.88 | 15.13 | 15.13 | 15.25 | 14.69 | 16.79M |
| September 30, 2025 | 14.9 | 14.9 | 14.9 | 15.04 | 14.64 | 13.47M |
| September 29, 2025 | 14.83 | 14.95 | 14.95 | 14.99 | 14.72 | 11M |
| September 26, 2025 | 14.85 | 14.95 | 14.95 | 15.24 | 14.72 | 15.53M |
| September 25, 2025 | 15.17 | 14.9 | 14.9 | 15.17 | 14.89 | 13.51M |
| September 24, 2025 | 14.65 | 15.08 | 15.08 | 15.09 | 14.38 | 30.58M |
| September 23, 2025 | 14.78 | 14.78 | 14.78 | 14.8 | 14.35 | 18.52M |
| September 22, 2025 | 14.04 | 14.84 | 14.84 | 15.05 | 13.75 | 29.59M |
| September 19, 2025 | 13.95 | 14.12 | 14.12 | 14.23 | 13.94 | 8.12M |
| September 18, 2025 | 14.13 | 14.03 | 14.03 | 14.42 | 13.86 | 12.42M |
| September 17, 2025 | 14.32 | 14.23 | 14.23 | 14.42 | 14.12 | 7.46M |
| September 16, 2025 | 14.01 | 14.32 | 14.32 | 14.4 | 13.88 | 12.59M |
| September 15, 2025 | 14.19 | 14.01 | 14.01 | 14.25 | 14.01 | 10.09M |
| September 12, 2025 | 14.43 | 14.35 | 14.35 | 14.53 | 14.31 | 10.5M |
| September 11, 2025 | 14.3 | 14.48 | 14.48 | 14.68 | 14.1 | 17.71M |
| September 10, 2025 | 14.32 | 14.23 | 14.23 | 14.51 | 14.2 | 11.39M |
| September 09, 2025 | 14.2 | 14.43 | 14.43 | 14.88 | 13.9 | 30.18M |
| September 08, 2025 | 13.53 | 14.22 | 14.22 | 14.43 | 13.28 | 26.71M |
| September 05, 2025 | 13.4 | 13.4 | 13.4 | 13.47 | 13.18 | 13.56M |
| September 04, 2025 | 13.54 | 13.47 | 13.47 | 13.77 | 13.15 | 16.76M |