25.05
+0.65(+2.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24.58 | 24.4 | 24.4 | 25.34 | 24.37 | 17.59M |
| December 03, 2025 | 26.03 | 25.01 | 25.01 | 26.7 | 24.74 | 23.22M |
| December 02, 2025 | 25.45 | 26.12 | 26.12 | 26.68 | 25.26 | 26.91M |
| December 01, 2025 | 26 | 25.51 | 25.51 | 26.29 | 25.47 | 16.38M |
| November 28, 2025 | 25.48 | 25.99 | 25.99 | 26.2 | 25.12 | 18.32M |
| November 27, 2025 | 25.53 | 25.4 | 25.4 | 25.95 | 25.26 | 17.65M |
| November 26, 2025 | 26.02 | 25.8 | 25.8 | 26.64 | 25.71 | 20.13M |
| November 25, 2025 | 26.36 | 26.41 | 26.41 | 26.99 | 26.17 | 23.14M |
| November 24, 2025 | 25.8 | 26.35 | 26.35 | 26.78 | 25.38 | 24.73M |
| November 21, 2025 | 27.35 | 25.56 | 25.56 | 28.62 | 25.47 | 29.68M |
| November 20, 2025 | 28.5 | 28.03 | 28.03 | 30.23 | 27.13 | 32.03M |
| November 19, 2025 | 31.3 | 29.3 | 29.3 | 31.3 | 29.3 | 34.91M |
| November 18, 2025 | 34.09 | 32.56 | 32.56 | 36.5 | 30.99 | 62.64M |
| November 17, 2025 | 33.66 | 34.43 | 34.43 | 34.43 | 31.75 | 39.02M |
| November 14, 2025 | 28.99 | 31.3 | 31.3 | 31.74 | 28.98 | 49.91M |
| November 13, 2025 | 28.03 | 28.85 | 28.85 | 30.56 | 27.6 | 41.71M |
| November 12, 2025 | 28.05 | 28.88 | 28.88 | 30.21 | 26.94 | 44.69M |
| November 11, 2025 | 26.96 | 28.6 | 28.6 | 29.42 | 26.96 | 43.48M |
| November 10, 2025 | 28.05 | 27.02 | 27.02 | 28.96 | 26.78 | 50M |
| November 07, 2025 | 30.58 | 29.75 | 29.75 | 31.44 | 29.7 | 66.38M |
| November 06, 2025 | 25.67 | 28.58 | 28.58 | 28.58 | 25.19 | 43.34M |
| November 05, 2025 | 25.31 | 25.98 | 25.98 | 27.84 | 25.31 | 49.89M |
| November 04, 2025 | 22.76 | 25.31 | 25.31 | 25.31 | 22.76 | 21.56M |
| November 03, 2025 | 22.48 | 23.01 | 23.01 | 23.98 | 22.46 | 21.69M |
| October 31, 2025 | 22.45 | 22.38 | 22.38 | 23.3 | 22.21 | 21.19M |
| October 30, 2025 | 23.48 | 22.81 | 22.81 | 24.1 | 22.61 | 31.09M |
| October 29, 2025 | 26.48 | 24.45 | 24.45 | 26.48 | 23.84 | 49.15M |
| October 28, 2025 | 22 | 24.64 | 24.64 | 24.64 | 21.99 | 36.67M |
| October 27, 2025 | 21.5 | 22.4 | 22.4 | 23.1 | 21.5 | 35.08M |
| October 24, 2025 | 21.98 | 21 | 21 | 22.68 | 21 | 22.71M |
| October 23, 2025 | 20.7 | 20.87 | 20.87 | 21.06 | 20.27 | 12.64M |
| October 22, 2025 | 20.63 | 21.06 | 21.06 | 21.61 | 20.15 | 16.22M |
| October 21, 2025 | 20.56 | 20.71 | 20.71 | 20.95 | 20.22 | 11.08M |
| October 20, 2025 | 20.79 | 20.8 | 20.8 | 21.54 | 20.39 | 16.01M |
| October 17, 2025 | 20.14 | 20.52 | 20.52 | 21 | 19.91 | 18.12M |
| October 16, 2025 | 20.28 | 19.97 | 19.97 | 20.47 | 19.83 | 7.65M |
| October 15, 2025 | 19.89 | 20.2 | 20.2 | 20.66 | 19.67 | 10.7M |
| October 14, 2025 | 19.68 | 19.6 | 19.6 | 19.82 | 19.5 | 5.15M |
| October 13, 2025 | 19.01 | 19.55 | 19.55 | 19.62 | 18.9 | 6.02M |
| October 10, 2025 | 19.44 | 19.81 | 19.81 | 20.14 | 19.25 | 8.51M |
| October 09, 2025 | 19.46 | 19.48 | 19.48 | 19.52 | 19.01 | 5.39M |
| September 30, 2025 | 19.35 | 19.39 | 19.39 | 19.48 | 19.29 | 4.47M |
| September 29, 2025 | 19.44 | 19.32 | 19.32 | 19.52 | 19.1 | 5.54M |
| September 26, 2025 | 19.28 | 19.42 | 19.42 | 19.82 | 19.1 | 7.64M |
| September 25, 2025 | 19.32 | 19.15 | 19.15 | 19.55 | 19.12 | 5.37M |
| September 24, 2025 | 19.35 | 19.29 | 19.29 | 19.44 | 19.2 | 3.63M |
| September 23, 2025 | 19.3 | 19.22 | 19.22 | 19.32 | 18.7 | 6M |
| September 22, 2025 | 19.68 | 19.3 | 19.3 | 19.68 | 19.14 | 5.42M |
| September 19, 2025 | 19.52 | 19.69 | 19.69 | 19.88 | 19.43 | 6.24M |
| September 18, 2025 | 19.85 | 19.58 | 19.58 | 20.11 | 19.52 | 8.54M |
| September 17, 2025 | 20.05 | 19.83 | 19.83 | 20.1 | 19.82 | 5.66M |
| September 16, 2025 | 19.93 | 20.02 | 20.02 | 20.2 | 19.89 | 5.11M |
| September 15, 2025 | 19.87 | 19.9 | 19.9 | 20.04 | 19.74 | 4.47M |
| September 12, 2025 | 20.1 | 19.99 | 19.99 | 20.28 | 19.95 | 6.54M |
| September 11, 2025 | 20.01 | 20.04 | 20.04 | 20.04 | 19.67 | 6.81M |
| September 10, 2025 | 19.78 | 19.95 | 19.95 | 20.18 | 19.78 | 5.36M |
| September 09, 2025 | 20.18 | 19.76 | 19.76 | 20.18 | 19.73 | 7.32M |
| September 08, 2025 | 19.97 | 20.21 | 20.21 | 20.34 | 19.86 | 7.36M |
| September 05, 2025 | 19.85 | 19.98 | 19.98 | 20.09 | 19.63 | 11.02M |
| September 04, 2025 | 20.89 | 19.8 | 19.8 | 20.89 | 19.7 | 20.17M |