25.33
-0.06(-0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 25.42 | 25.33 | 25.33 | 26.5 | 24.94 | 3.59M |
| January 13, 2026 | 26.53 | 25.39 | 25.39 | 26.58 | 25.28 | 3.29M |
| January 12, 2026 | 26.27 | 26.53 | 26.53 | 26.76 | 26.1 | 3.65M |
| January 09, 2026 | 25.77 | 26.09 | 26.09 | 26.09 | 25.35 | 2.99M |
| January 08, 2026 | 24.86 | 25.77 | 25.77 | 26 | 24.83 | 3.48M |
| January 07, 2026 | 24.93 | 25.15 | 25.15 | 25.17 | 24.68 | 2.39M |
| January 06, 2026 | 25.33 | 25.07 | 25.07 | 25.8 | 24.98 | 3.17M |
| January 05, 2026 | 25.62 | 25.38 | 25.38 | 25.91 | 25.35 | 2.41M |
| December 31, 2025 | 25.81 | 25.62 | 25.62 | 25.89 | 25.25 | 2.4M |
| December 30, 2025 | 25.35 | 25.82 | 25.82 | 25.99 | 25.25 | 2.76M |
| December 29, 2025 | 25.09 | 25.59 | 25.59 | 25.87 | 24.74 | 4.24M |
| December 26, 2025 | 25.15 | 24.73 | 24.73 | 25.18 | 24.55 | 2.83M |
| December 25, 2025 | 25.29 | 25.14 | 25.14 | 25.29 | 24.8 | 2.27M |
| December 24, 2025 | 25.18 | 25.15 | 25.15 | 25.34 | 24.81 | 1.95M |
| December 23, 2025 | 25.09 | 25.05 | 25.05 | 25.34 | 24.9 | 1.98M |
| December 22, 2025 | 25.31 | 24.98 | 24.98 | 25.6 | 24.85 | 2.48M |
| December 19, 2025 | 25.29 | 25.15 | 25.15 | 25.49 | 25.03 | 1.71M |
| December 18, 2025 | 25.9 | 25.12 | 25.12 | 25.9 | 25.05 | 2.44M |
| December 17, 2025 | 25.39 | 25.81 | 25.81 | 25.93 | 25.05 | 2.48M |
| December 16, 2025 | 26.55 | 25.39 | 25.39 | 26.93 | 25.34 | 3.71M |
| December 15, 2025 | 26.53 | 26.53 | 26.53 | 27.15 | 26.28 | 2.45M |
| December 12, 2025 | 26.66 | 26.72 | 26.72 | 27.52 | 26.59 | 3.42M |
| December 11, 2025 | 26.96 | 26.62 | 26.62 | 27.3 | 26.53 | 2.3M |
| December 10, 2025 | 26.68 | 27.09 | 27.09 | 27.19 | 26.56 | 1.96M |
| December 09, 2025 | 26.95 | 26.74 | 26.74 | 27.76 | 26.62 | 3.24M |
| December 08, 2025 | 27.34 | 27.12 | 27.12 | 27.39 | 26.7 | 2.46M |
| December 05, 2025 | 26.56 | 27.23 | 27.23 | 27.46 | 26.56 | 2.85M |
| December 04, 2025 | 26.78 | 26.6 | 26.6 | 27.18 | 26.55 | 2.56M |
| December 03, 2025 | 28 | 26.88 | 26.88 | 28 | 26.7 | 4.59M |
| December 02, 2025 | 28.68 | 28 | 28 | 28.85 | 27.61 | 5.49M |
| December 01, 2025 | 28.7 | 28.32 | 28.32 | 29.1 | 28.28 | 7.53M |
| November 28, 2025 | 26.3 | 28.7 | 28.7 | 28.93 | 26.06 | 14.16M |
| November 27, 2025 | 24.36 | 26.3 | 26.3 | 26.36 | 24.36 | 8.3M |
| November 26, 2025 | 24.4 | 24.4 | 24.4 | 24.63 | 24.14 | 1.61M |
| November 25, 2025 | 23.79 | 24.41 | 24.41 | 25.27 | 23.56 | 4.02M |
| November 24, 2025 | 22.88 | 23.5 | 23.5 | 23.92 | 22.78 | 2.56M |
| November 21, 2025 | 24.5 | 22.88 | 22.88 | 24.5 | 22.88 | 3.79M |
| November 20, 2025 | 24.9 | 24.6 | 24.6 | 25.25 | 24.53 | 2.62M |
| November 19, 2025 | 23.86 | 24.9 | 24.9 | 25.36 | 23.34 | 5.55M |
| November 18, 2025 | 24.9 | 23.88 | 23.88 | 25 | 23.77 | 2.81M |
| November 17, 2025 | 24.75 | 24.8 | 24.8 | 25.27 | 24.24 | 2.75M |
| November 14, 2025 | 24.68 | 24.81 | 24.81 | 25.18 | 24.11 | 2.83M |
| November 13, 2025 | 24.45 | 24.45 | 24.45 | 24.73 | 23.98 | 2.47M |
| November 12, 2025 | 24.95 | 24.45 | 24.45 | 24.99 | 23.9 | 2.59M |
| November 11, 2025 | 25.13 | 24.9 | 24.9 | 25.55 | 24.78 | 2.15M |
| November 10, 2025 | 25.58 | 25.13 | 25.13 | 25.78 | 25.01 | 2.29M |
| November 07, 2025 | 24.89 | 25.52 | 25.52 | 25.87 | 24.83 | 3.08M |
| November 06, 2025 | 24.69 | 24.98 | 24.98 | 25.58 | 24.68 | 2.25M |
| November 05, 2025 | 24.63 | 24.82 | 24.82 | 24.98 | 24.54 | 1.97M |
| November 04, 2025 | 25.65 | 24.83 | 24.83 | 25.95 | 24.62 | 3.43M |
| November 03, 2025 | 26 | 25.7 | 25.7 | 26.36 | 25.5 | 4.37M |
| October 31, 2025 | 25.05 | 25.99 | 25.99 | 26.25 | 24.9 | 6.49M |
| October 30, 2025 | 24.38 | 25.06 | 25.06 | 25.4 | 24.28 | 4.88M |
| October 29, 2025 | 24 | 24.37 | 24.37 | 24.52 | 23.78 | 3.18M |
| October 28, 2025 | 24.01 | 24.38 | 24.38 | 25.14 | 24.01 | 5.41M |
| October 27, 2025 | 23.69 | 24 | 24 | 24.3 | 23.69 | 2.59M |
| October 24, 2025 | 23.8 | 23.74 | 23.74 | 24.33 | 23.67 | 2.58M |
| October 23, 2025 | 24.11 | 23.89 | 23.89 | 24.25 | 23.48 | 3.16M |
| October 22, 2025 | 24.75 | 24.16 | 24.16 | 24.75 | 24.16 | 3.04M |
| October 21, 2025 | 24.42 | 24.83 | 24.83 | 25.3 | 24.05 | 4.34M |