25.41
-0.54(-2.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 25.83 | 25.39 | 25.39 | 26 | 25.33 | 7.41M |
| December 04, 2025 | 26.69 | 25.95 | 25.95 | 26.69 | 25.79 | 10.76M |
| December 03, 2025 | 26.44 | 26.69 | 26.69 | 27.45 | 26.19 | 21.97M |
| December 02, 2025 | 25.89 | 26.4 | 26.4 | 26.75 | 25.78 | 19.17M |
| December 01, 2025 | 25.4 | 25.98 | 25.98 | 26.13 | 25.26 | 13.45M |
| November 28, 2025 | 25.31 | 25.39 | 25.39 | 25.5 | 24.9 | 9.81M |
| November 27, 2025 | 25.54 | 25.27 | 25.27 | 25.63 | 24.92 | 10.08M |
| November 26, 2025 | 25.8 | 25.44 | 25.44 | 26.42 | 25.36 | 12.67M |
| November 25, 2025 | 25.82 | 25.94 | 25.94 | 26.09 | 25.51 | 8.82M |
| November 24, 2025 | 25 | 25.84 | 25.84 | 26.24 | 24.76 | 20.11M |
| November 21, 2025 | 25.4 | 24.98 | 24.98 | 25.65 | 24.8 | 11.96M |
| November 20, 2025 | 26.1 | 25.45 | 25.45 | 26.13 | 25.44 | 10.97M |
| November 19, 2025 | 26.1 | 26.19 | 26.19 | 26.43 | 25.85 | 11.05M |
| November 18, 2025 | 25.96 | 26.12 | 26.12 | 26.65 | 25.75 | 14.53M |
| November 17, 2025 | 25.9 | 26.03 | 26.03 | 26.16 | 25.49 | 14.93M |
| November 14, 2025 | 26.19 | 25.93 | 25.93 | 26.8 | 25.9 | 15.06M |
| November 13, 2025 | 26.09 | 26.29 | 26.29 | 26.34 | 25.8 | 19.8M |
| November 12, 2025 | 26.28 | 26.28 | 26.28 | 27.06 | 26.01 | 37.48M |
| November 11, 2025 | 25.47 | 26.27 | 26.27 | 26.4 | 25.03 | 61.29M |
| November 10, 2025 | 22.97 | 25.21 | 25.21 | 25.21 | 22.95 | 52.73M |
| November 07, 2025 | 22.93 | 22.92 | 22.92 | 23.18 | 22.81 | 6.05M |
| November 06, 2025 | 23.22 | 22.88 | 22.88 | 23.27 | 22.85 | 7.72M |
| November 05, 2025 | 23.03 | 23.34 | 23.34 | 23.48 | 23 | 11.88M |
| November 04, 2025 | 22.9 | 22.96 | 22.96 | 23.25 | 22.78 | 9.35M |
| November 03, 2025 | 22.51 | 23.06 | 23.06 | 23.1 | 22.34 | 18.16M |
| October 31, 2025 | 22.18 | 22.51 | 22.51 | 22.59 | 22.1 | 17.99M |
| October 30, 2025 | 21.85 | 21.78 | 21.78 | 21.96 | 21.73 | 6.08M |
| October 29, 2025 | 21.95 | 21.84 | 21.84 | 22 | 21.74 | 7.14M |
| October 28, 2025 | 22.16 | 21.94 | 21.94 | 22.25 | 21.93 | 7.37M |
| October 27, 2025 | 22.16 | 22.2 | 22.2 | 22.31 | 22.05 | 5.96M |
| October 24, 2025 | 22.27 | 22.15 | 22.15 | 22.29 | 22.08 | 5.58M |
| October 23, 2025 | 22.21 | 22.26 | 22.26 | 22.28 | 22.05 | 4.56M |
| October 22, 2025 | 22.34 | 22.22 | 22.22 | 22.37 | 22.2 | 4.15M |
| October 21, 2025 | 22.45 | 22.37 | 22.37 | 22.52 | 22.28 | 5.09M |
| October 20, 2025 | 21.98 | 22.43 | 22.43 | 22.52 | 21.89 | 12.32M |
| October 17, 2025 | 22.2 | 21.8 | 21.8 | 22.25 | 21.8 | 8.64M |
| October 16, 2025 | 22.3 | 22.2 | 22.2 | 22.37 | 22.16 | 5.71M |
| October 15, 2025 | 22.25 | 22.29 | 22.29 | 22.36 | 22.21 | 7.14M |
| October 14, 2025 | 22.26 | 22.22 | 22.22 | 22.43 | 22.2 | 8M |
| October 13, 2025 | 22.1 | 22.26 | 22.26 | 22.34 | 22 | 9.95M |
| October 10, 2025 | 22.34 | 22.55 | 22.55 | 22.66 | 22.26 | 14.98M |
| October 09, 2025 | 22.95 | 22.34 | 22.34 | 22.95 | 22.15 | 20.7M |
| September 30, 2025 | 23.23 | 23.05 | 23.05 | 23.3 | 23.05 | 8.76M |
| September 29, 2025 | 23.23 | 23.21 | 23.21 | 23.33 | 23 | 9.23M |
| September 26, 2025 | 23.45 | 23.23 | 23.23 | 23.57 | 23.12 | 9.51M |
| September 25, 2025 | 23.54 | 23.5 | 23.5 | 23.58 | 23.2 | 12.33M |
| September 24, 2025 | 23.51 | 23.54 | 23.54 | 23.7 | 23.3 | 13.93M |
| September 23, 2025 | 24.2 | 23.63 | 23.63 | 24.22 | 23.37 | 16.29M |
| September 22, 2025 | 24.72 | 24.4 | 24.4 | 24.74 | 23.94 | 22.58M |
| September 19, 2025 | 24.95 | 24.93 | 24.93 | 25.4 | 24.46 | 30.65M |
| September 18, 2025 | 24.4 | 24.95 | 24.95 | 25.35 | 24.21 | 39.87M |
| September 17, 2025 | 24.34 | 24.26 | 24.26 | 24.72 | 23.83 | 23.46M |
| September 16, 2025 | 24.48 | 24.18 | 24.18 | 24.52 | 23.88 | 23.3M |
| September 15, 2025 | 23.25 | 24.2 | 24.2 | 24.48 | 23.25 | 32.04M |
| September 12, 2025 | 23.4 | 23.23 | 23.23 | 23.55 | 23.21 | 10.31M |
| September 11, 2025 | 23.54 | 23.47 | 23.47 | 23.54 | 23.05 | 14.96M |
| September 10, 2025 | 23.48 | 23.55 | 23.55 | 23.96 | 23.41 | 13.86M |
| September 09, 2025 | 23.43 | 23.33 | 23.33 | 23.5 | 23.22 | 8.37M |
| September 08, 2025 | 23.28 | 23.41 | 23.41 | 23.62 | 23.18 | 14.54M |
| September 05, 2025 | 22.97 | 23.27 | 23.27 | 23.29 | 22.61 | 14.16M |