27.09
-0.31(-1.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 27.5 | 27.4 | 27.4 | 27.7 | 27.26 | 6.86M |
| December 03, 2025 | 27.33 | 27.6 | 27.6 | 27.85 | 27.17 | 10.12M |
| December 02, 2025 | 27.17 | 27.33 | 27.33 | 27.58 | 26.87 | 11.13M |
| December 01, 2025 | 26.86 | 27.06 | 27.06 | 27.39 | 26.5 | 18.13M |
| November 28, 2025 | 26.35 | 26.26 | 26.26 | 26.4 | 26.01 | 6.57M |
| November 27, 2025 | 26.23 | 26.34 | 26.34 | 26.49 | 25.9 | 8.68M |
| November 26, 2025 | 26.36 | 26.25 | 26.25 | 26.65 | 25.78 | 10.36M |
| November 25, 2025 | 26.04 | 26.2 | 26.2 | 26.38 | 25.75 | 8.69M |
| November 24, 2025 | 26.13 | 25.88 | 25.88 | 26.34 | 25.78 | 7.44M |
| November 21, 2025 | 26.42 | 26 | 26 | 26.75 | 25.66 | 8.73M |
| November 20, 2025 | 26.78 | 26.51 | 26.51 | 26.94 | 26.45 | 6.56M |
| November 19, 2025 | 27.5 | 26.69 | 26.69 | 27.5 | 26.4 | 11.42M |
| November 18, 2025 | 27.82 | 27.51 | 27.51 | 28.14 | 27.41 | 6.59M |
| November 17, 2025 | 27.85 | 27.94 | 27.94 | 28.09 | 27.19 | 11.66M |
| November 14, 2025 | 27.73 | 27.75 | 27.75 | 28.43 | 27.41 | 11.85M |
| November 13, 2025 | 28.1 | 27.87 | 27.87 | 28.16 | 27.4 | 11.37M |
| November 12, 2025 | 27.89 | 27.99 | 27.99 | 28.27 | 27.7 | 18.57M |
| November 11, 2025 | 26.87 | 27.69 | 27.69 | 27.87 | 26.8 | 16.61M |
| November 10, 2025 | 26.63 | 27.06 | 27.06 | 27.11 | 26.63 | 18.06M |
| November 07, 2025 | 25.28 | 26.27 | 26.27 | 26.72 | 25.23 | 18.84M |
| November 06, 2025 | 25.25 | 25.29 | 25.29 | 25.34 | 25.12 | 2.54M |
| November 05, 2025 | 25.23 | 25.18 | 25.18 | 25.27 | 25.07 | 2.8M |
| November 04, 2025 | 25.07 | 25.24 | 25.24 | 25.27 | 24.97 | 4.49M |
| November 03, 2025 | 25.06 | 25.07 | 25.07 | 25.2 | 24.92 | 2.73M |
| October 31, 2025 | 24.74 | 25.06 | 25.06 | 25.1 | 24.67 | 4.01M |
| October 30, 2025 | 24.86 | 24.76 | 24.76 | 25.19 | 24.71 | 4.55M |
| October 29, 2025 | 24.46 | 24.85 | 24.85 | 24.89 | 24.37 | 5.09M |
| October 28, 2025 | 24.6 | 24.47 | 24.47 | 24.79 | 24.36 | 5.43M |
| October 27, 2025 | 24.7 | 24.71 | 24.71 | 24.85 | 24.59 | 3.13M |
| October 24, 2025 | 24.97 | 24.7 | 24.7 | 25 | 24.67 | 3.9M |
| October 23, 2025 | 25.18 | 24.97 | 24.97 | 25.24 | 24.75 | 4.25M |
| October 22, 2025 | 25.11 | 25.28 | 25.28 | 25.39 | 24.96 | 4.98M |
| October 21, 2025 | 25.21 | 25.06 | 25.06 | 25.35 | 24.94 | 5.3M |
| October 20, 2025 | 25.45 | 25.21 | 25.21 | 25.45 | 25.01 | 3.37M |
| October 17, 2025 | 25.48 | 25.26 | 25.26 | 25.85 | 25.23 | 4.81M |
| October 16, 2025 | 25.12 | 25.39 | 25.39 | 25.41 | 25.05 | 4.49M |
| October 15, 2025 | 25.04 | 25.12 | 25.12 | 25.28 | 24.93 | 3.06M |
| October 14, 2025 | 24.84 | 25.03 | 25.03 | 25.15 | 24.79 | 4.3M |
| October 13, 2025 | 24.66 | 24.82 | 24.82 | 24.9 | 24.61 | 3.02M |
| October 10, 2025 | 24.6 | 25.06 | 25.06 | 25.08 | 24.54 | 6.41M |
| October 09, 2025 | 24.36 | 24.65 | 24.65 | 24.67 | 24.2 | 5.01M |
| September 30, 2025 | 24.77 | 24.32 | 24.32 | 24.81 | 24.31 | 8.57M |
| September 29, 2025 | 24.91 | 24.79 | 24.79 | 24.91 | 24.62 | 3.92M |
| September 26, 2025 | 24.95 | 24.88 | 24.88 | 25.04 | 24.67 | 2.84M |
| September 25, 2025 | 25.22 | 25.01 | 25.01 | 25.28 | 24.95 | 4.37M |
| September 24, 2025 | 25.19 | 25.28 | 25.28 | 25.29 | 25.1 | 2.65M |
| September 23, 2025 | 25.23 | 25.28 | 25.28 | 25.3 | 24.9 | 6.72M |
| September 22, 2025 | 25.54 | 25.25 | 25.25 | 25.55 | 25.13 | 4.05M |
| September 19, 2025 | 25.46 | 25.46 | 25.46 | 25.58 | 25.29 | 3.06M |
| September 18, 2025 | 25.62 | 25.5 | 25.5 | 25.76 | 25.45 | 3.85M |
| September 17, 2025 | 25.56 | 25.66 | 25.66 | 25.75 | 25.4 | 3.49M |
| September 16, 2025 | 25.68 | 25.54 | 25.54 | 25.73 | 25.5 | 2.98M |
| September 15, 2025 | 25.92 | 25.68 | 25.68 | 25.92 | 25.65 | 3.25M |
| September 12, 2025 | 26.04 | 25.92 | 25.92 | 26.1 | 25.86 | 3.16M |
| September 11, 2025 | 25.84 | 26.04 | 26.04 | 26.04 | 25.72 | 3.85M |
| September 10, 2025 | 25.9 | 25.93 | 25.93 | 26.03 | 25.84 | 2.71M |
| September 09, 2025 | 26.09 | 26.02 | 26.02 | 26.09 | 25.81 | 4.24M |
| September 08, 2025 | 25.71 | 26.09 | 26.09 | 26.09 | 25.55 | 6.3M |
| September 05, 2025 | 25.48 | 25.72 | 25.72 | 25.74 | 25.33 | 3.72M |
| September 04, 2025 | 25.67 | 25.48 | 25.48 | 25.67 | 25.38 | 4.63M |