25.55
-0.15(-0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 25.7 | 25.7 | 25.7 | 25.8 | 25.4 | 3.46M |
| December 03, 2025 | 26.12 | 25.66 | 25.66 | 26.18 | 25.52 | 5.36M |
| December 02, 2025 | 26.45 | 26.12 | 26.12 | 26.46 | 26.1 | 4.52M |
| December 01, 2025 | 26.16 | 26.46 | 26.46 | 26.61 | 26.09 | 8.94M |
| November 28, 2025 | 25.69 | 26.07 | 26.07 | 26.26 | 25.68 | 5.86M |
| November 27, 2025 | 25.88 | 25.75 | 25.75 | 26.24 | 25.7 | 5.31M |
| November 26, 2025 | 26.24 | 25.9 | 25.9 | 26.45 | 25.85 | 6.77M |
| November 25, 2025 | 26.18 | 26.23 | 26.23 | 26.49 | 26.14 | 7.62M |
| November 24, 2025 | 25.46 | 26.13 | 26.13 | 26.55 | 25.05 | 10.6M |
| November 21, 2025 | 25.7 | 25.12 | 25.12 | 25.85 | 24.96 | 12.67M |
| November 20, 2025 | 26.27 | 26.05 | 26.05 | 26.4 | 26.01 | 6.72M |
| November 19, 2025 | 26.39 | 26.09 | 26.09 | 26.45 | 26.04 | 7.29M |
| November 18, 2025 | 26.25 | 26.54 | 26.54 | 27.25 | 26.24 | 16.01M |
| November 17, 2025 | 25.28 | 26.24 | 26.24 | 26.6 | 25.1 | 14.1M |
| November 14, 2025 | 25.28 | 25.08 | 25.08 | 25.53 | 25.06 | 6.08M |
| November 13, 2025 | 25.23 | 25.52 | 25.52 | 25.58 | 25.07 | 6.21M |
| November 12, 2025 | 25.59 | 25.3 | 25.3 | 25.69 | 25.15 | 7.96M |
| November 11, 2025 | 26.01 | 25.54 | 25.54 | 26.16 | 25.49 | 8.33M |
| November 10, 2025 | 26.18 | 25.95 | 25.95 | 26.43 | 25.89 | 6.92M |
| November 07, 2025 | 26.18 | 25.93 | 25.93 | 26.23 | 25.82 | 5.95M |
| November 06, 2025 | 26.18 | 26.25 | 26.25 | 26.48 | 26 | 7.14M |
| November 05, 2025 | 26.13 | 26.17 | 26.17 | 26.35 | 25.88 | 8.45M |
| November 04, 2025 | 27.09 | 26.4 | 26.4 | 27.09 | 26.24 | 9.05M |
| November 03, 2025 | 27.37 | 27.03 | 27.03 | 27.38 | 26.69 | 10.33M |
| October 31, 2025 | 27.45 | 27.22 | 27.22 | 27.85 | 27.22 | 9.67M |
| October 30, 2025 | 27.55 | 27.79 | 27.73 | 28.5 | 26.69 | 20.16M |
| October 29, 2025 | 27.65 | 27.57 | 27.51 | 27.88 | 27.46 | 8.63M |
| October 28, 2025 | 27.8 | 27.74 | 27.68 | 28.25 | 27.6 | 9.28M |
| October 27, 2025 | 28.58 | 27.95 | 27.89 | 28.6 | 27.35 | 15.88M |
| October 24, 2025 | 27.76 | 28.3 | 28.3 | 28.71 | 27.43 | 14.28M |
| October 23, 2025 | 27.58 | 27.37 | 27.37 | 27.83 | 26.95 | 8.18M |
| October 22, 2025 | 27.93 | 27.69 | 27.69 | 28.5 | 27.6 | 8.56M |
| October 21, 2025 | 27.16 | 28.09 | 28.09 | 28.39 | 27 | 13.54M |
| October 20, 2025 | 27.05 | 27.16 | 27.16 | 27.16 | 26.7 | 7.93M |
| October 17, 2025 | 27.81 | 26.7 | 26.7 | 27.87 | 26.61 | 12.14M |
| October 16, 2025 | 28.56 | 27.82 | 27.82 | 28.62 | 27.61 | 12.53M |
| October 15, 2025 | 27.75 | 28.76 | 28.76 | 28.96 | 27.71 | 15.17M |
| October 14, 2025 | 29.38 | 27.71 | 27.71 | 29.75 | 27.58 | 25.23M |
| October 13, 2025 | 28.3 | 29.6 | 29.6 | 30 | 28.11 | 16.7M |
| October 10, 2025 | 29.34 | 29.55 | 29.55 | 30 | 29.1 | 20.99M |
| October 09, 2025 | 28.82 | 29.26 | 29.26 | 29.83 | 28.52 | 18.66M |
| September 30, 2025 | 28.93 | 28.74 | 28.74 | 29.18 | 28.53 | 12.83M |
| September 29, 2025 | 28.8 | 28.6 | 28.6 | 29.18 | 28.3 | 15.1M |
| September 26, 2025 | 30.28 | 28.64 | 28.64 | 30.37 | 28.63 | 23.22M |
| September 25, 2025 | 30.25 | 30.2 | 30.2 | 30.66 | 29.95 | 21.12M |
| September 24, 2025 | 29.34 | 30.13 | 30.13 | 30.26 | 28.5 | 26.68M |
| September 23, 2025 | 29.85 | 28.91 | 28.91 | 29.94 | 28.22 | 21.09M |
| September 22, 2025 | 29.62 | 29.78 | 29.78 | 30.35 | 29.27 | 17.94M |
| September 19, 2025 | 28.79 | 29.61 | 29.61 | 30.46 | 28.69 | 25.79M |
| September 18, 2025 | 29.18 | 28.79 | 28.79 | 29.95 | 28.42 | 22.02M |
| September 17, 2025 | 29.13 | 29.39 | 29.39 | 29.76 | 28.77 | 16.42M |
| September 16, 2025 | 29.31 | 29.15 | 29.15 | 29.35 | 28.88 | 14.02M |
| September 15, 2025 | 28.68 | 29.27 | 29.27 | 29.83 | 28.35 | 21.7M |
| September 12, 2025 | 28.58 | 28.69 | 28.69 | 29.17 | 28.15 | 18.33M |
| September 11, 2025 | 27.38 | 28.65 | 28.65 | 29.3 | 27.3 | 27.99M |
| September 10, 2025 | 26.8 | 27.06 | 27.06 | 27.49 | 26.64 | 11.24M |
| September 09, 2025 | 28.01 | 26.7 | 26.7 | 28.2 | 26.63 | 18.82M |
| September 08, 2025 | 27.36 | 28.4 | 28.4 | 28.78 | 27.04 | 20.2M |
| September 05, 2025 | 27.02 | 27.37 | 27.37 | 27.4 | 26.61 | 15.2M |
| September 04, 2025 | 27.98 | 26.62 | 26.62 | 28.2 | 26.18 | 22.21M |