25.59
-0.82(-3.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 25.85 | 25.59 | 25.59 | 25.92 | 25.56 | 43.03M |
| October 16, 2025 | 26.48 | 26.41 | 25.74 | 26.66 | 26.41 | 42.08M |
| October 15, 2025 | 26.5 | 26.49 | 25.82 | 26.65 | 26.32 | 36.48M |
| October 14, 2025 | 26.35 | 26.52 | 25.85 | 26.66 | 26.22 | 40.75M |
| October 13, 2025 | 26.33 | 26.32 | 25.65 | 26.62 | 26.15 | 49.64M |
| October 10, 2025 | 26.4 | 26.77 | 26.09 | 27.24 | 26.36 | 64.27M |
| October 09, 2025 | 26.01 | 26.47 | 25.8 | 26.48 | 25.97 | 44.34M |
| September 30, 2025 | 26.16 | 26.13 | 26.13 | 26.19 | 25.88 | 51.79M |
| September 29, 2025 | 26.55 | 26.4 | 26.4 | 26.58 | 26.21 | 31.54M |
| September 26, 2025 | 26.55 | 26.5 | 26.5 | 26.69 | 26.47 | 22.19M |
| September 25, 2025 | 26.34 | 26.6 | 26.6 | 26.71 | 26.32 | 44.56M |
| September 24, 2025 | 26.2 | 26.33 | 26.33 | 26.66 | 26.2 | 35.69M |
| September 23, 2025 | 26.12 | 26.11 | 26.11 | 26.37 | 26.04 | 33.42M |
| September 22, 2025 | 26.41 | 26.16 | 26.16 | 26.45 | 26.12 | 27.47M |
| September 19, 2025 | 26.12 | 26.4 | 26.4 | 26.48 | 26.08 | 36.26M |
| September 18, 2025 | 26.7 | 26.16 | 26.16 | 26.7 | 26.02 | 60.72M |
| September 17, 2025 | 26.58 | 26.81 | 26.81 | 26.9 | 26.51 | 46.34M |
| September 16, 2025 | 26.25 | 26.5 | 26.5 | 26.55 | 26.2 | 50.92M |
| September 15, 2025 | 26.3 | 26.27 | 26.27 | 26.36 | 26 | 37.91M |
| September 12, 2025 | 26.11 | 26.3 | 26.3 | 26.36 | 26.1 | 40.22M |
| September 11, 2025 | 26.15 | 26.22 | 26.22 | 26.29 | 25.98 | 39.73M |
| September 10, 2025 | 26.05 | 26.12 | 26.12 | 26.15 | 25.87 | 27.4M |
| September 09, 2025 | 26.05 | 25.95 | 25.95 | 26.21 | 25.87 | 27.72M |
| September 08, 2025 | 25.58 | 26.15 | 26.15 | 26.15 | 25.55 | 58.64M |
| September 05, 2025 | 25.58 | 25.74 | 25.74 | 25.77 | 25.56 | 34.43M |
| September 04, 2025 | 26 | 25.64 | 25.64 | 26 | 25.41 | 83.35M |
| September 03, 2025 | 26.47 | 26.24 | 26.24 | 26.57 | 26.05 | 45.09M |
| September 02, 2025 | 26.01 | 26.38 | 26.38 | 26.48 | 26 | 100.34M |
| September 01, 2025 | 25.69 | 25.94 | 25.94 | 25.95 | 25.62 | 45.86M |
| August 29, 2025 | 25.85 | 25.68 | 25.68 | 26.31 | 25.65 | 85.75M |
| August 28, 2025 | 25.57 | 25.77 | 25.77 | 25.8 | 25.54 | 44.51M |
| August 27, 2025 | 25.89 | 25.47 | 25.47 | 25.95 | 25.47 | 60.27M |
| August 26, 2025 | 26 | 26 | 26 | 26.1 | 25.83 | 38.5M |
| August 25, 2025 | 25.75 | 25.99 | 25.99 | 25.99 | 25.6 | 52.27M |
| August 22, 2025 | 25.77 | 25.66 | 25.66 | 25.78 | 25.56 | 33.95M |
| August 21, 2025 | 25.6 | 25.77 | 25.77 | 25.86 | 25.59 | 38.34M |
| August 20, 2025 | 25.51 | 25.58 | 25.58 | 25.62 | 25.44 | 31.08M |
| August 19, 2025 | 25.57 | 25.5 | 25.5 | 25.63 | 25.5 | 30.67M |
| August 18, 2025 | 25.66 | 25.57 | 25.57 | 25.74 | 25.57 | 57.48M |
| August 15, 2025 | 25.82 | 25.72 | 25.72 | 25.87 | 25.69 | 34.09M |
| August 14, 2025 | 25.9 | 25.8 | 25.8 | 25.97 | 25.78 | 25.87M |
| August 13, 2025 | 25.98 | 25.9 | 25.9 | 26.06 | 25.88 | 28.89M |
| August 12, 2025 | 25.86 | 26.03 | 26.03 | 26.07 | 25.86 | 27.9M |
| August 11, 2025 | 26.19 | 25.85 | 25.85 | 26.25 | 25.83 | 43.71M |
| August 08, 2025 | 26.08 | 26.21 | 26.21 | 26.38 | 26.01 | 29.04M |
| August 07, 2025 | 25.98 | 26.16 | 26.16 | 26.19 | 25.92 | 26.13M |
| August 06, 2025 | 25.92 | 26.01 | 26.01 | 26.05 | 25.89 | 20.16M |
| August 05, 2025 | 25.8 | 26.03 | 26.03 | 26.05 | 25.7 | 23.61M |
| August 04, 2025 | 25.7 | 25.79 | 25.79 | 25.8 | 25.65 | 26.62M |
| August 01, 2025 | 26.03 | 25.94 | 25.94 | 26.13 | 25.87 | 32.63M |
| July 31, 2025 | 26.51 | 26.16 | 26.16 | 26.53 | 26.07 | 33.66M |
| July 30, 2025 | 26.26 | 26.49 | 26.49 | 26.58 | 26.22 | 50.96M |
| July 29, 2025 | 25.98 | 26.12 | 26.12 | 26.15 | 25.91 | 35.63M |
| July 28, 2025 | 26 | 25.86 | 25.86 | 26.09 | 25.79 | 34.85M |
| July 25, 2025 | 26.06 | 26.06 | 26.06 | 26.18 | 26.01 | 29.95M |
| July 24, 2025 | 26.1 | 26.05 | 26.05 | 26.12 | 25.93 | 32.26M |
| July 23, 2025 | 26.16 | 26.06 | 26.06 | 26.3 | 26.05 | 37.28M |
| July 22, 2025 | 25.99 | 26.13 | 26.13 | 26.16 | 25.88 | 35.85M |
| July 21, 2025 | 25.83 | 26 | 26 | 26.02 | 25.77 | 27.98M |
| July 18, 2025 | 25.77 | 25.85 | 25.85 | 25.86 | 25.7 | 21.08M |