26.37
-0.41(-1.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 26.65 | 26.37 | 26.37 | 26.8 | 25.9 | 7.26M |
| December 24, 2025 | 27.04 | 26.78 | 26.78 | 27.08 | 26.5 | 6.72M |
| December 23, 2025 | 27.45 | 27.04 | 27.04 | 27.72 | 26.45 | 6.46M |
| December 22, 2025 | 27.81 | 27.7 | 27.7 | 28.19 | 27.44 | 4.85M |
| December 19, 2025 | 27.1 | 27.81 | 27.81 | 27.89 | 26.63 | 5.51M |
| December 18, 2025 | 27.4 | 27.08 | 27.08 | 27.75 | 26.8 | 4.8M |
| December 17, 2025 | 27.7 | 27.62 | 27.62 | 28.18 | 27.01 | 7.81M |
| December 16, 2025 | 28.9 | 27.65 | 27.65 | 29 | 27.26 | 5.26M |
| December 15, 2025 | 28.57 | 28.85 | 28.85 | 29.24 | 28.16 | 7.05M |
| December 12, 2025 | 28.45 | 28.59 | 28.59 | 28.66 | 28.02 | 4.94M |
| December 11, 2025 | 29.22 | 28.59 | 28.59 | 29.78 | 28.35 | 8.64M |
| December 10, 2025 | 28.5 | 29.21 | 29.21 | 29.58 | 28.28 | 11.61M |
| December 09, 2025 | 27.94 | 28.53 | 28.53 | 28.65 | 27.75 | 10.77M |
| December 08, 2025 | 26.86 | 28.33 | 28.33 | 28.78 | 26.82 | 14.03M |
| December 05, 2025 | 27.59 | 27.15 | 27.15 | 27.76 | 26.86 | 7M |
| December 04, 2025 | 29.5 | 28 | 28 | 29.5 | 26.8 | 13.02M |
| December 03, 2025 | 28.23 | 28.1 | 28.1 | 28.48 | 27.67 | 8.36M |
| December 02, 2025 | 27.05 | 28.35 | 28.35 | 29.54 | 26.77 | 22.9M |
| December 01, 2025 | 26.3 | 27.05 | 27.05 | 27.28 | 26.16 | 11.68M |
| November 28, 2025 | 26 | 26.2 | 26.2 | 26.54 | 25.8 | 8.41M |
| November 27, 2025 | 25.9 | 26.01 | 26.01 | 26.63 | 25.8 | 7.5M |
| November 26, 2025 | 26.2 | 25.78 | 25.78 | 26.72 | 25.69 | 6.25M |
| November 25, 2025 | 25.9 | 25.95 | 25.95 | 26.34 | 25.7 | 6.14M |
| November 24, 2025 | 26.3 | 25.73 | 25.73 | 26.3 | 25.02 | 9.06M |
| November 21, 2025 | 24.53 | 26.4 | 26.4 | 27.26 | 24.34 | 14.66M |
| November 20, 2025 | 26.27 | 25.82 | 25.82 | 26.27 | 25.41 | 7.46M |
| November 19, 2025 | 26.3 | 26.4 | 26.4 | 26.5 | 24.69 | 10.7M |
| November 18, 2025 | 26.92 | 26.22 | 26.22 | 26.92 | 25.68 | 9.96M |
| November 17, 2025 | 27.8 | 26.9 | 26.9 | 27.8 | 25.76 | 14.45M |
| November 14, 2025 | 29.39 | 27.8 | 27.8 | 29.4 | 27.6 | 13.67M |
| November 13, 2025 | 30.82 | 29.4 | 29.4 | 32.5 | 28.86 | 24.95M |
| November 12, 2025 | 31 | 30.82 | 30.82 | 31.5 | 29.71 | 21.46M |
| November 11, 2025 | 27.9 | 30.58 | 30.58 | 30.58 | 27.79 | 14.25M |
| November 10, 2025 | 27.98 | 27.8 | 27.8 | 28.4 | 27.25 | 7.82M |
| November 07, 2025 | 27.8 | 27.9 | 27.9 | 28.33 | 26.93 | 10.42M |
| November 06, 2025 | 28.49 | 27.9 | 27.9 | 28.65 | 27.7 | 11.74M |
| November 05, 2025 | 28.88 | 28.46 | 28.46 | 29.36 | 28.26 | 7.57M |
| November 04, 2025 | 29.7 | 28.61 | 28.61 | 30.18 | 28.12 | 7.63M |
| November 03, 2025 | 29.58 | 29.65 | 29.65 | 30.19 | 29.2 | 4.8M |
| October 31, 2025 | 29.8 | 29.58 | 29.58 | 30.08 | 28.96 | 5.99M |
| October 30, 2025 | 30.05 | 29.55 | 29.55 | 30.1 | 28.75 | 10.34M |
| October 29, 2025 | 31.15 | 30 | 30 | 31.2 | 29.4 | 10.12M |
| October 28, 2025 | 31.8 | 31.13 | 31.13 | 32.65 | 30.27 | 9.3M |
| October 27, 2025 | 32 | 31.81 | 31.81 | 32.68 | 31.26 | 6.22M |
| October 24, 2025 | 31.39 | 31.73 | 31.73 | 31.78 | 30.59 | 6.53M |
| October 23, 2025 | 31.5 | 31.07 | 31.07 | 31.66 | 30.26 | 3.98M |
| October 22, 2025 | 32.28 | 31.52 | 31.52 | 32.35 | 31.19 | 4.28M |
| October 21, 2025 | 31.19 | 32.4 | 32.4 | 32.7 | 30.8 | 7.75M |
| October 20, 2025 | 32.2 | 31.19 | 31.19 | 33.15 | 30.8 | 6.72M |
| October 17, 2025 | 32.02 | 31.8 | 31.8 | 33.18 | 31.1 | 6.28M |
| October 16, 2025 | 31.5 | 31.99 | 31.99 | 32.8 | 31.15 | 6.56M |
| October 15, 2025 | 31.72 | 31.37 | 31.37 | 31.86 | 30.76 | 5.07M |
| October 14, 2025 | 32.94 | 31.38 | 31.38 | 33.49 | 30.99 | 6.11M |
| October 13, 2025 | 31.8 | 32.94 | 32.94 | 33 | 31.27 | 6.2M |
| October 10, 2025 | 33.5 | 32.8 | 32.8 | 33.55 | 32.63 | 3.46M |
| October 09, 2025 | 33.5 | 33.45 | 33.45 | 33.7 | 32.5 | 6.71M |
| September 30, 2025 | 34.32 | 33.2 | 33.2 | 34.48 | 32.85 | 7.72M |
| September 29, 2025 | 34.18 | 34.49 | 34.49 | 34.99 | 33.6 | 9.91M |
| September 26, 2025 | 35.17 | 34.2 | 34.2 | 35.39 | 33.6 | 6.26M |
| September 25, 2025 | 35.34 | 35.16 | 35.16 | 36.61 | 34.08 | 11.79M |