25.51
+0.27(+1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 25.27 | 25.51 | 25.51 | 25.68 | 25.2 | 2.92M |
| December 24, 2025 | 25.07 | 25.24 | 25.24 | 25.37 | 25.01 | 1.87M |
| December 23, 2025 | 25.11 | 25.07 | 25.07 | 25.4 | 25.02 | 1.85M |
| December 22, 2025 | 25.21 | 25.23 | 25.23 | 25.45 | 25.19 | 1.69M |
| December 19, 2025 | 25.06 | 25.18 | 25.18 | 25.26 | 25.04 | 1.57M |
| December 18, 2025 | 25 | 25.08 | 25.08 | 25.27 | 25 | 1.15M |
| December 17, 2025 | 25.15 | 25.17 | 25.17 | 25.3 | 24.88 | 1.54M |
| December 16, 2025 | 25.75 | 25.15 | 25.15 | 25.77 | 25.11 | 1.95M |
| December 15, 2025 | 25.82 | 25.81 | 25.81 | 26.08 | 25.81 | 1.5M |
| December 12, 2025 | 26.03 | 25.95 | 25.95 | 26.22 | 25.8 | 3.03M |
| December 11, 2025 | 25.52 | 26.33 | 26.33 | 26.7 | 25.08 | 6.59M |
| December 10, 2025 | 25.41 | 25.44 | 25.44 | 25.64 | 25.2 | 1.8M |
| December 09, 2025 | 25.53 | 25.41 | 25.41 | 25.74 | 25.3 | 1.48M |
| December 08, 2025 | 25.65 | 25.54 | 25.54 | 25.65 | 25.4 | 1.64M |
| December 05, 2025 | 25.24 | 25.51 | 25.51 | 25.54 | 25.04 | 1.66M |
| December 04, 2025 | 25.28 | 25.26 | 25.26 | 25.5 | 25.08 | 1.88M |
| December 03, 2025 | 25.85 | 25.4 | 25.4 | 25.88 | 25.39 | 2.3M |
| December 02, 2025 | 26.4 | 25.86 | 25.86 | 26.47 | 25.83 | 2.44M |
| December 01, 2025 | 26.32 | 26.48 | 26.48 | 26.58 | 26.23 | 1.87M |
| November 28, 2025 | 26.63 | 26.31 | 26.31 | 26.63 | 26.02 | 2.34M |
| November 27, 2025 | 26.65 | 26.46 | 26.46 | 26.75 | 26.4 | 2.04M |
| November 26, 2025 | 27.16 | 26.65 | 26.65 | 27.16 | 26.53 | 3.1M |
| November 25, 2025 | 27.45 | 27.32 | 27.32 | 27.45 | 26.86 | 3.81M |
| November 24, 2025 | 27.9 | 27.29 | 27.29 | 27.95 | 26.77 | 4.27M |
| November 21, 2025 | 27.38 | 27.62 | 27.62 | 27.95 | 27.25 | 5.97M |
| November 20, 2025 | 27.12 | 27.42 | 27.42 | 27.66 | 27.12 | 3.75M |
| November 19, 2025 | 27.12 | 27.2 | 27.2 | 27.57 | 26.9 | 3.42M |
| November 18, 2025 | 26.85 | 27.12 | 27.12 | 27.17 | 26.85 | 1.89M |
| November 17, 2025 | 26.92 | 27.08 | 27.08 | 27.28 | 26.63 | 2.11M |
| November 14, 2025 | 27.26 | 26.91 | 26.91 | 27.28 | 26.91 | 2.57M |
| November 13, 2025 | 27 | 27.34 | 27.34 | 27.78 | 26.87 | 4.09M |
| November 12, 2025 | 27.21 | 27.1 | 27.1 | 27.43 | 26.83 | 3.3M |
| November 11, 2025 | 26.26 | 27.32 | 27.32 | 27.73 | 26.26 | 9.64M |
| November 10, 2025 | 26.39 | 26.37 | 26.37 | 26.54 | 26.18 | 2.17M |
| November 07, 2025 | 26.13 | 26.41 | 26.41 | 26.45 | 25.89 | 4.03M |
| November 06, 2025 | 26.41 | 26.22 | 26.22 | 26.57 | 26.16 | 2.54M |
| November 05, 2025 | 26.15 | 26.41 | 26.41 | 26.55 | 26.15 | 1.95M |
| November 04, 2025 | 26.91 | 26.55 | 26.55 | 26.97 | 26.38 | 4.05M |
| November 03, 2025 | 27.21 | 27.18 | 27.18 | 27.23 | 26.85 | 2.58M |
| October 31, 2025 | 27.26 | 27.27 | 27.27 | 27.42 | 27.1 | 2.49M |
| October 30, 2025 | 27.18 | 27.25 | 27.25 | 27.77 | 26.88 | 4.21M |
| October 29, 2025 | 27.52 | 27.33 | 27.33 | 27.64 | 27.16 | 2.93M |
| October 28, 2025 | 27.68 | 27.51 | 27.51 | 27.83 | 27.5 | 2.49M |
| October 27, 2025 | 27.65 | 27.8 | 27.8 | 27.93 | 27.55 | 2.97M |
| October 24, 2025 | 27.19 | 27.79 | 27.79 | 28.12 | 27.11 | 5.25M |
| October 23, 2025 | 27.21 | 27.11 | 27.11 | 27.21 | 26.77 | 2.07M |
| October 22, 2025 | 27.4 | 27.22 | 27.22 | 27.54 | 27.16 | 1.95M |
| October 21, 2025 | 27.27 | 27.34 | 27.34 | 27.34 | 27.01 | 2.33M |
| October 20, 2025 | 27.37 | 27.29 | 27.29 | 27.55 | 27.17 | 2.01M |
| October 17, 2025 | 27.52 | 27.37 | 27.37 | 27.94 | 27.15 | 3.31M |
| October 16, 2025 | 27.74 | 27.77 | 27.77 | 28.66 | 27.55 | 3.86M |
| October 15, 2025 | 27.74 | 27.74 | 27.74 | 27.98 | 27.24 | 3.44M |
| October 14, 2025 | 28.78 | 27.74 | 27.74 | 28.78 | 27.74 | 4.61M |
| October 13, 2025 | 27.49 | 28.55 | 28.55 | 28.82 | 27.13 | 5.75M |
| October 10, 2025 | 28.27 | 28.06 | 28.06 | 28.32 | 27.9 | 2.99M |
| October 09, 2025 | 28.5 | 28.43 | 28.43 | 28.5 | 28 | 3.28M |
| September 30, 2025 | 28.64 | 28.19 | 28.19 | 28.79 | 28.16 | 3.59M |
| September 29, 2025 | 28.94 | 28.35 | 28.35 | 29.29 | 28.2 | 4.24M |
| September 26, 2025 | 29.06 | 28.95 | 28.95 | 29.66 | 28.88 | 4.53M |
| September 25, 2025 | 29.31 | 29.07 | 29.07 | 29.35 | 28.91 | 3.71M |