25.51
+0.02(+0.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 25.19 | 25.51 | 25.51 | 26.32 | 24.88 | 79.89M |
| January 13, 2026 | 27.4 | 25.49 | 25.49 | 27.4 | 25.12 | 94.56M |
| January 12, 2026 | 27.5 | 27.88 | 27.88 | 28.5 | 26.96 | 107.28M |
| January 09, 2026 | 26.46 | 27.07 | 27.07 | 28.17 | 25.96 | 115.72M |
| January 08, 2026 | 24.4 | 26.01 | 26.01 | 26.5 | 24.36 | 84.97M |
| January 07, 2026 | 25.3 | 24.61 | 24.61 | 25.3 | 24.48 | 51.33M |
| January 06, 2026 | 24.7 | 25.34 | 25.34 | 25.49 | 24.3 | 71.34M |
| January 05, 2026 | 24.04 | 24.82 | 24.82 | 25.84 | 23.6 | 82.66M |
| December 31, 2025 | 23.41 | 23.63 | 23.63 | 23.87 | 23.23 | 44.04M |
| December 30, 2025 | 24.07 | 23.52 | 23.52 | 24.17 | 23.42 | 57.36M |
| December 29, 2025 | 23 | 24.31 | 24.31 | 24.35 | 22.95 | 83.06M |
| December 26, 2025 | 22.78 | 23.18 | 23.18 | 23.35 | 22.64 | 54.75M |
| December 25, 2025 | 22.1 | 22.68 | 22.68 | 22.83 | 22 | 38.08M |
| December 24, 2025 | 21.63 | 22.1 | 22.1 | 22.16 | 21.62 | 18.47M |
| December 23, 2025 | 22.28 | 21.8 | 21.8 | 22.42 | 21.74 | 23.96M |
| December 22, 2025 | 22.5 | 22.17 | 22.17 | 22.51 | 22.09 | 24.45M |
| December 19, 2025 | 21.8 | 22.39 | 22.39 | 22.4 | 21.75 | 38.17M |
| December 18, 2025 | 21.01 | 21.81 | 21.81 | 22.36 | 20.95 | 32.8M |
| December 17, 2025 | 21.15 | 21.16 | 21.16 | 21.29 | 20.8 | 16.56M |
| December 16, 2025 | 21.63 | 21.31 | 21.31 | 21.64 | 20.97 | 17.99M |
| December 15, 2025 | 21.54 | 21.74 | 21.74 | 21.86 | 21.41 | 18.85M |
| December 12, 2025 | 21.25 | 21.53 | 21.53 | 21.64 | 21.17 | 16.93M |
| December 11, 2025 | 21.34 | 21.24 | 21.24 | 21.58 | 21.19 | 13.11M |
| December 10, 2025 | 20.86 | 21.26 | 21.26 | 21.28 | 20.83 | 13.4M |
| December 09, 2025 | 21.4 | 20.96 | 20.96 | 21.4 | 20.82 | 18.06M |
| December 08, 2025 | 21.23 | 21.42 | 21.42 | 21.61 | 21.23 | 21.1M |
| December 05, 2025 | 20.9 | 21.19 | 21.19 | 21.2 | 20.78 | 11.96M |
| December 04, 2025 | 20.66 | 20.9 | 20.9 | 21.06 | 20.6 | 11.36M |
| December 03, 2025 | 20.98 | 20.66 | 20.66 | 21 | 20.52 | 16.06M |
| December 02, 2025 | 21.28 | 20.97 | 20.97 | 21.28 | 20.96 | 9.75M |
| December 01, 2025 | 21.2 | 21.26 | 21.26 | 21.37 | 21.1 | 13.55M |
| November 28, 2025 | 20.93 | 20.93 | 20.93 | 20.98 | 20.73 | 11.3M |
| November 27, 2025 | 21.05 | 20.92 | 20.92 | 21.14 | 20.91 | 8.66M |
| November 26, 2025 | 21.4 | 21.05 | 21.05 | 21.49 | 21.05 | 10.16M |
| November 25, 2025 | 21.7 | 21.39 | 21.39 | 21.7 | 21.37 | 10.78M |
| November 24, 2025 | 21.28 | 21.63 | 21.63 | 21.67 | 21.2 | 11.25M |
| November 21, 2025 | 21.29 | 21.26 | 21.26 | 21.52 | 20.88 | 14.37M |
| November 20, 2025 | 21.88 | 21.52 | 21.52 | 21.89 | 21.5 | 10.81M |
| November 19, 2025 | 22.1 | 21.85 | 21.85 | 22.18 | 21.81 | 11.37M |
| November 18, 2025 | 22.35 | 22.11 | 22.11 | 22.35 | 22.01 | 10.59M |
| November 17, 2025 | 22.49 | 22.35 | 22.35 | 22.59 | 22.26 | 13.74M |
| November 14, 2025 | 22.26 | 22.26 | 22.26 | 22.47 | 22.23 | 9.29M |
| November 13, 2025 | 22.25 | 22.29 | 22.29 | 22.33 | 22.21 | 7.2M |
| November 12, 2025 | 22.43 | 22.28 | 22.28 | 22.44 | 22.15 | 8.26M |
| November 11, 2025 | 22.46 | 22.43 | 22.43 | 22.6 | 22.38 | 9.37M |
| November 10, 2025 | 22.29 | 22.42 | 22.42 | 22.45 | 22.16 | 8.14M |
| November 07, 2025 | 22.36 | 22.26 | 22.26 | 22.39 | 22.21 | 8.86M |
| November 06, 2025 | 22.15 | 22.43 | 22.43 | 22.5 | 22.15 | 10.78M |
| November 05, 2025 | 22.02 | 22.22 | 22.22 | 22.25 | 22.02 | 6.46M |
| November 04, 2025 | 22.4 | 22.23 | 22.23 | 22.5 | 22.16 | 9.89M |
| November 03, 2025 | 22.48 | 22.43 | 22.43 | 22.56 | 22.3 | 9.41M |
| October 31, 2025 | 22.5 | 22.46 | 22.46 | 22.56 | 22.42 | 9.66M |
| October 30, 2025 | 22.69 | 22.46 | 22.46 | 22.7 | 22.44 | 11.61M |
| October 29, 2025 | 22.55 | 22.68 | 22.68 | 22.73 | 22.43 | 14.77M |
| October 28, 2025 | 22.75 | 22.61 | 22.61 | 22.83 | 22.51 | 17.53M |
| October 27, 2025 | 22.98 | 22.78 | 22.78 | 22.98 | 22.5 | 24.54M |
| October 24, 2025 | 22.88 | 23.11 | 23.11 | 23.25 | 22.88 | 14.29M |
| October 23, 2025 | 22.48 | 22.7 | 22.7 | 22.72 | 22.2 | 8.31M |
| October 22, 2025 | 22.65 | 22.48 | 22.48 | 22.68 | 22.44 | 9.51M |
| October 21, 2025 | 22.65 | 22.69 | 22.69 | 22.84 | 22.61 | 8.29M |