25.93
-0.43(-1.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 26.36 | 25.93 | 25.93 | 26.89 | 25.59 | 32.16M |
| January 13, 2026 | 27.86 | 26.36 | 26.36 | 27.86 | 26.33 | 34.84M |
| January 12, 2026 | 27.14 | 27.85 | 27.85 | 28.09 | 27.08 | 43.35M |
| January 09, 2026 | 27.2 | 26.98 | 26.98 | 27.65 | 26.78 | 35.25M |
| January 08, 2026 | 26.33 | 27.04 | 27.04 | 27.28 | 26.27 | 34.22M |
| January 07, 2026 | 26.72 | 26.49 | 26.49 | 27.13 | 26.22 | 32.27M |
| January 06, 2026 | 26.99 | 26.89 | 26.89 | 27.2 | 26.64 | 29.76M |
| January 05, 2026 | 26.9 | 26.99 | 26.99 | 27.35 | 26.68 | 31.53M |
| December 31, 2025 | 28 | 27.31 | 27.31 | 28.18 | 27.27 | 48.2M |
| December 30, 2025 | 26.7 | 28.27 | 28.27 | 29.78 | 26.62 | 76.29M |
| December 29, 2025 | 26.68 | 27.27 | 27.27 | 27.68 | 26.5 | 58.57M |
| December 26, 2025 | 27.51 | 26.74 | 26.74 | 27.8 | 26.39 | 74.21M |
| December 25, 2025 | 24.5 | 26.79 | 26.79 | 26.79 | 24.5 | 39.26M |
| December 24, 2025 | 23.52 | 24.35 | 24.35 | 24.47 | 23.52 | 20.52M |
| December 23, 2025 | 24.5 | 23.89 | 23.89 | 24.53 | 23.73 | 27.06M |
| December 22, 2025 | 24.06 | 24.85 | 24.85 | 25.19 | 24.06 | 32.23M |
| December 19, 2025 | 23.99 | 24.58 | 24.58 | 25.23 | 23.88 | 32.21M |
| December 18, 2025 | 23.66 | 23.86 | 23.86 | 24.27 | 23.4 | 21.35M |
| December 17, 2025 | 23.67 | 23.97 | 23.97 | 24.12 | 23.36 | 23.51M |
| December 16, 2025 | 25.2 | 23.73 | 23.73 | 25.45 | 23.68 | 38.99M |
| December 15, 2025 | 26.46 | 25.53 | 25.53 | 26.91 | 25.2 | 40.09M |
| December 12, 2025 | 26.37 | 26.79 | 26.79 | 27.43 | 25.9 | 42.16M |
| December 11, 2025 | 27.24 | 26.66 | 26.66 | 27.52 | 26.29 | 48.01M |
| December 10, 2025 | 27.57 | 27.52 | 27.52 | 29.18 | 27.09 | 60.46M |
| December 09, 2025 | 28 | 28.1 | 28.1 | 29.35 | 27.76 | 65.92M |
| December 08, 2025 | 28.36 | 29.1 | 29.1 | 30.44 | 28.36 | 102.3M |
| December 05, 2025 | 28.8 | 28.18 | 28.18 | 28.8 | 26.82 | 103.47M |
| December 04, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 29.33M |
| December 03, 2025 | 26.04 | 24.89 | 24.89 | 26.15 | 24.8 | 30.48M |
| December 02, 2025 | 26 | 26.13 | 26.13 | 26.8 | 25.35 | 38.38M |
| December 01, 2025 | 25.6 | 26.35 | 26.35 | 26.5 | 25.4 | 44.2M |
| November 28, 2025 | 24.32 | 25.6 | 25.6 | 25.93 | 24.06 | 43.32M |
| November 27, 2025 | 25.28 | 24.75 | 24.75 | 25.57 | 24.61 | 39.93M |
| November 26, 2025 | 26.01 | 25.8 | 25.8 | 26.38 | 25.3 | 49.81M |
| November 25, 2025 | 25.44 | 26.61 | 26.61 | 28 | 24.69 | 75.32M |
| November 24, 2025 | 25.52 | 26.61 | 26.61 | 27.14 | 25.5 | 87.71M |
| November 21, 2025 | 22.92 | 25.2 | 25.2 | 25.2 | 22.87 | 59.06M |
| November 20, 2025 | 23.48 | 22.91 | 22.91 | 23.58 | 22.85 | 18.36M |
| November 19, 2025 | 22.9 | 23.67 | 23.67 | 23.87 | 22.5 | 33.49M |
| November 18, 2025 | 24 | 22.96 | 22.96 | 24 | 22.7 | 33.62M |
| November 17, 2025 | 21.74 | 23.83 | 23.83 | 23.83 | 21.73 | 51.15M |
| November 14, 2025 | 21.9 | 21.66 | 21.66 | 22.1 | 21.66 | 11.34M |
| November 13, 2025 | 21.75 | 21.72 | 21.72 | 21.85 | 21.37 | 8.93M |
| November 12, 2025 | 22.36 | 21.75 | 21.75 | 22.37 | 21.6 | 10.25M |
| November 11, 2025 | 22.4 | 22.32 | 22.32 | 22.6 | 22.23 | 6.85M |
| November 10, 2025 | 22.66 | 22.4 | 22.4 | 22.68 | 22.26 | 9.77M |
| November 07, 2025 | 23.24 | 22.65 | 22.65 | 23.28 | 22.6 | 15.28M |
| November 06, 2025 | 23.08 | 23.53 | 23.53 | 23.68 | 22.91 | 13.65M |
| November 05, 2025 | 22.8 | 22.96 | 22.96 | 23.16 | 22.67 | 9.36M |
| November 04, 2025 | 23.63 | 23.05 | 23.05 | 23.63 | 22.84 | 11.7M |
| November 03, 2025 | 23.72 | 23.62 | 23.62 | 23.98 | 23.4 | 10.29M |
| October 31, 2025 | 23.25 | 23.58 | 23.58 | 23.87 | 23.12 | 11.29M |
| October 30, 2025 | 23.92 | 23.36 | 23.36 | 24.05 | 23.25 | 16.8M |
| October 29, 2025 | 24.01 | 24.1 | 24.1 | 24.17 | 23.69 | 15.28M |
| October 28, 2025 | 24.67 | 24.29 | 24.29 | 24.67 | 24 | 24.43M |
| October 27, 2025 | 25.3 | 25.26 | 25.26 | 25.6 | 24.81 | 16.73M |
| October 24, 2025 | 24.55 | 24.87 | 24.87 | 25.16 | 24.4 | 12.68M |
| October 23, 2025 | 24.56 | 24.35 | 24.35 | 24.57 | 23.9 | 10.17M |
| October 22, 2025 | 24.63 | 24.82 | 24.82 | 25.2 | 24.58 | 16.4M |
| October 21, 2025 | 24.29 | 24.41 | 24.41 | 24.53 | 23.85 | 10.7M |