25.73
-0.23(-0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 25.85 | 25.73 | 25.73 | 26.66 | 25.43 | 19.99M |
| January 13, 2026 | 26.76 | 25.96 | 25.96 | 26.78 | 25.82 | 18.15M |
| January 12, 2026 | 26.23 | 26.74 | 26.74 | 26.75 | 25.63 | 26.63M |
| January 09, 2026 | 25.55 | 26.42 | 26.42 | 26.82 | 25.5 | 22.32M |
| January 08, 2026 | 26.36 | 25.67 | 25.67 | 26.6 | 25.38 | 26.95M |
| January 07, 2026 | 25.87 | 26.61 | 26.61 | 27 | 25.75 | 33.52M |
| January 06, 2026 | 25.05 | 25.82 | 25.82 | 25.94 | 24.75 | 27.88M |
| January 05, 2026 | 24.1 | 25.06 | 25.06 | 25.36 | 24.1 | 34.28M |
| December 31, 2025 | 24.07 | 23.5 | 23.5 | 24.16 | 23.4 | 12.87M |
| December 30, 2025 | 23.67 | 24.06 | 24.06 | 24.31 | 23.53 | 12.05M |
| December 29, 2025 | 24.35 | 23.87 | 23.87 | 24.35 | 23.84 | 13.18M |
| December 26, 2025 | 24.01 | 24.16 | 24.16 | 24.47 | 24 | 16.24M |
| December 25, 2025 | 23.47 | 24.13 | 24.13 | 24.17 | 23.45 | 15.6M |
| December 24, 2025 | 23.41 | 23.57 | 23.57 | 23.64 | 23.28 | 9.46M |
| December 23, 2025 | 23.15 | 23.49 | 23.49 | 23.78 | 23.06 | 12.84M |
| December 22, 2025 | 23.01 | 23.29 | 23.29 | 23.45 | 23.01 | 9.85M |
| December 19, 2025 | 22.68 | 23.05 | 23.05 | 23.19 | 22.64 | 12.58M |
| December 18, 2025 | 23.29 | 22.57 | 22.57 | 23.47 | 22.56 | 14.54M |
| December 17, 2025 | 22.92 | 23.35 | 23.35 | 23.46 | 22.8 | 11.58M |
| December 16, 2025 | 23.38 | 22.96 | 22.96 | 23.61 | 22.7 | 10.46M |
| December 15, 2025 | 23.14 | 23.29 | 23.29 | 23.52 | 23.11 | 8.52M |
| December 12, 2025 | 23.42 | 23.27 | 23.27 | 23.51 | 23.03 | 11.33M |
| December 11, 2025 | 23.99 | 23.33 | 23.33 | 24 | 23.33 | 12.89M |
| December 10, 2025 | 24.05 | 23.92 | 23.92 | 24.16 | 23.6 | 10.93M |
| December 09, 2025 | 24.09 | 24.04 | 24.04 | 24.34 | 23.92 | 11.76M |
| December 08, 2025 | 24.32 | 24.33 | 24.33 | 24.63 | 24.23 | 15.35M |
| December 05, 2025 | 23.85 | 24.27 | 24.27 | 24.49 | 23.57 | 18.57M |
| December 04, 2025 | 24.49 | 23.98 | 23.98 | 24.83 | 23.82 | 25.74M |
| December 03, 2025 | 23.28 | 24.06 | 24.06 | 24.52 | 23.16 | 26.33M |
| December 02, 2025 | 23.82 | 23.29 | 23.29 | 23.82 | 23.22 | 11.7M |
| December 01, 2025 | 23.96 | 23.84 | 23.84 | 24.19 | 23.68 | 14.05M |
| November 28, 2025 | 23.36 | 23.94 | 23.94 | 24.08 | 23.36 | 12.6M |
| November 27, 2025 | 23.8 | 23.58 | 23.58 | 24.4 | 23.51 | 21.5M |
| November 26, 2025 | 23.2 | 23.82 | 23.82 | 24.41 | 23.09 | 26.72M |
| November 25, 2025 | 22.98 | 23.35 | 23.35 | 23.5 | 22.81 | 19.56M |
| November 24, 2025 | 23 | 22.75 | 22.75 | 23.15 | 22.55 | 17.17M |
| November 21, 2025 | 24 | 22.87 | 22.87 | 24.28 | 22.81 | 30.67M |
| November 20, 2025 | 25.6 | 24.68 | 24.68 | 26.18 | 24.56 | 21.26M |
| November 19, 2025 | 26 | 25.55 | 25.55 | 26.81 | 25.33 | 20.82M |
| November 18, 2025 | 27.3 | 25.89 | 25.89 | 27.38 | 25.56 | 29.3M |
| November 17, 2025 | 28.45 | 27.34 | 27.34 | 28.58 | 27.01 | 28.79M |
| November 14, 2025 | 29.53 | 28.45 | 28.45 | 29.94 | 28.43 | 33.69M |
| November 13, 2025 | 29.15 | 30.38 | 30.38 | 31.22 | 28.98 | 55.75M |
| November 12, 2025 | 28.7 | 29 | 29 | 29.17 | 27.89 | 36.37M |
| November 11, 2025 | 28.92 | 28.42 | 28.42 | 29.32 | 28 | 54.3M |
| November 10, 2025 | 27.84 | 29.06 | 29.06 | 29.41 | 27.84 | 86.02M |
| November 07, 2025 | 25.01 | 26.74 | 26.74 | 27.27 | 24.81 | 55.14M |
| November 06, 2025 | 24.1 | 24.8 | 24.8 | 24.91 | 24.01 | 17.95M |
| November 05, 2025 | 23.25 | 24.08 | 24.08 | 24.3 | 23.13 | 15.78M |
| November 04, 2025 | 24.03 | 23.62 | 23.62 | 24.18 | 23.25 | 17.83M |
| November 03, 2025 | 24.5 | 24.03 | 24.03 | 24.69 | 23.56 | 22.58M |
| October 31, 2025 | 24.2 | 24.62 | 24.62 | 25.3 | 24.16 | 32.78M |
| October 30, 2025 | 26.36 | 25.86 | 25.86 | 26.55 | 25.7 | 21.24M |
| October 29, 2025 | 25.5 | 26.59 | 26.59 | 26.76 | 25.5 | 22.92M |
| October 28, 2025 | 25.65 | 25.5 | 25.5 | 25.91 | 25.34 | 13.56M |
| October 27, 2025 | 24.58 | 25.6 | 25.6 | 26 | 24.58 | 25.02M |
| October 24, 2025 | 24.11 | 24.58 | 24.58 | 24.65 | 23.99 | 16.17M |
| October 23, 2025 | 23.86 | 23.99 | 23.99 | 24.12 | 23.3 | 16.71M |
| October 22, 2025 | 24.84 | 24.12 | 24.12 | 24.84 | 24.06 | 16.19M |
| October 21, 2025 | 24.85 | 24.83 | 24.83 | 25.13 | 24.66 | 17.32M |