25.98
-0.18(-0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 26.09 | 25.98 | 25.98 | 26.38 | 25.71 | 6.18M |
| November 06, 2025 | 25.97 | 26.16 | 26.16 | 26.8 | 25.85 | 11.62M |
| November 05, 2025 | 25.81 | 26.23 | 26.23 | 26.68 | 25.81 | 17.22M |
| November 04, 2025 | 27.98 | 27.98 | 27.98 | 28.88 | 27.98 | 3.74M |
| November 03, 2025 | 35 | 31.09 | 31.09 | 35.17 | 31.09 | 7.65M |
| October 31, 2025 | 34.05 | 34.54 | 34.54 | 35.1 | 32.6 | 9.07M |
| October 30, 2025 | 35.01 | 34.08 | 34.08 | 36.2 | 34 | 12.22M |
| October 29, 2025 | 35.54 | 35.1 | 35.1 | 38.37 | 34.29 | 14.89M |
| October 28, 2025 | 35.25 | 35.75 | 35.75 | 36.38 | 33.7 | 12.63M |
| October 27, 2025 | 30.88 | 34.32 | 34.32 | 34.32 | 30.54 | 10.52M |
| October 24, 2025 | 32.11 | 31.2 | 31.2 | 33.06 | 30.22 | 14.73M |
| October 23, 2025 | 28.59 | 31.76 | 31.76 | 31.76 | 27.81 | 14.04M |
| October 22, 2025 | 27.4 | 28.87 | 28.87 | 29.22 | 26.88 | 9.43M |
| October 21, 2025 | 26.73 | 27.6 | 27.6 | 29.3 | 26.05 | 12.16M |
| October 20, 2025 | 25.5 | 26.9 | 26.9 | 26.98 | 24.41 | 9.87M |
| October 17, 2025 | 25.31 | 25.49 | 25.49 | 26.5 | 25.06 | 7.34M |
| October 16, 2025 | 25.16 | 25.31 | 25.31 | 25.5 | 24.69 | 6.1M |
| October 15, 2025 | 24.4 | 25.41 | 25.41 | 25.72 | 24.04 | 9.29M |
| October 14, 2025 | 24.35 | 24.48 | 24.48 | 24.8 | 24.06 | 9.02M |
| October 13, 2025 | 23.38 | 24.33 | 24.33 | 24.83 | 23 | 13.05M |
| October 10, 2025 | 21.11 | 23.62 | 23.62 | 23.62 | 21.11 | 6.43M |
| October 09, 2025 | 21.6 | 21.47 | 21.47 | 21.72 | 21.39 | 1.71M |
| September 30, 2025 | 21.46 | 21.6 | 21.6 | 21.83 | 21.31 | 2.2M |
| September 29, 2025 | 21.31 | 21.36 | 21.36 | 21.54 | 20.94 | 1.88M |
| September 26, 2025 | 21.26 | 21.31 | 21.31 | 21.48 | 21.03 | 1.11M |
| September 25, 2025 | 21.45 | 21.21 | 21.21 | 21.69 | 21.05 | 1.43M |
| September 24, 2025 | 21.14 | 21.46 | 21.46 | 21.55 | 20.9 | 1.8M |
| September 23, 2025 | 21.69 | 21.15 | 21.15 | 21.69 | 20.7 | 2.94M |
| September 22, 2025 | 21.94 | 21.69 | 21.69 | 22.06 | 21.59 | 1.72M |
| September 19, 2025 | 22.16 | 21.92 | 21.92 | 22.48 | 21.89 | 2.25M |
| September 18, 2025 | 22.85 | 22.32 | 22.32 | 22.95 | 22.15 | 2.8M |
| September 17, 2025 | 22.8 | 22.74 | 22.74 | 23.01 | 22.69 | 2.14M |
| September 16, 2025 | 22.59 | 22.88 | 22.88 | 23.44 | 22.4 | 2.62M |
| September 15, 2025 | 22.98 | 22.58 | 22.58 | 22.98 | 22.38 | 2.4M |
| September 12, 2025 | 23.22 | 22.96 | 22.96 | 23.3 | 22.86 | 2.48M |
| September 11, 2025 | 23.78 | 23.37 | 23.37 | 23.79 | 23.16 | 3.6M |
| September 10, 2025 | 22.96 | 23.81 | 23.81 | 23.95 | 22.78 | 4.19M |
| September 09, 2025 | 23.8 | 23.03 | 23.03 | 23.8 | 22.82 | 4.24M |
| September 08, 2025 | 22.28 | 23.88 | 23.88 | 24.15 | 22.28 | 6.33M |
| September 05, 2025 | 22 | 22.2 | 22.2 | 22.2 | 21.82 | 1.88M |
| September 04, 2025 | 21.75 | 21.84 | 21.84 | 22.16 | 21.58 | 2.15M |
| September 03, 2025 | 22.35 | 21.74 | 21.74 | 22.5 | 21.61 | 2.13M |
| September 02, 2025 | 22.95 | 22.27 | 22.27 | 22.95 | 22.09 | 2.95M |
| September 01, 2025 | 22.86 | 22.95 | 22.95 | 23.16 | 22.86 | 2.71M |
| August 29, 2025 | 23.08 | 22.85 | 22.85 | 23.17 | 22.81 | 3.15M |
| August 28, 2025 | 23.31 | 23.02 | 23.02 | 23.46 | 22.24 | 4.4M |
| August 27, 2025 | 23.8 | 23.11 | 23.11 | 24.04 | 23.07 | 6.04M |
| August 26, 2025 | 24.25 | 23.81 | 23.81 | 24.26 | 23.71 | 4.57M |
| August 25, 2025 | 24.35 | 24.18 | 24.18 | 24.48 | 23.91 | 5.01M |
| August 22, 2025 | 24.69 | 24.35 | 24.35 | 25.3 | 24.27 | 8.3M |
| August 21, 2025 | 27.21 | 24.74 | 24.74 | 28 | 24.51 | 15.73M |
| August 20, 2025 | 27.48 | 27.23 | 27.23 | 29.67 | 26.3 | 15.04M |
| August 19, 2025 | 24.96 | 27.45 | 27.45 | 27.45 | 24.8 | 15.1M |
| August 18, 2025 | 23.02 | 24.95 | 24.95 | 24.95 | 22.9 | 5.72M |
| August 15, 2025 | 22.08 | 22.68 | 22.68 | 22.86 | 22.01 | 4.06M |
| August 14, 2025 | 22.71 | 22.08 | 22.08 | 23.3 | 22.03 | 4.09M |
| August 13, 2025 | 22.61 | 22.71 | 22.71 | 22.85 | 22.6 | 2.33M |
| August 12, 2025 | 23.12 | 22.7 | 22.7 | 23.27 | 22.62 | 3.42M |
| August 11, 2025 | 23.25 | 23.08 | 23.08 | 23.48 | 22.85 | 4.42M |
| August 08, 2025 | 22.76 | 23.07 | 23.07 | 23.5 | 22.31 | 5.48M |