25.68
-0.18(-0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 25.86 | 25.68 | 25.68 | 26.22 | 25.47 | 2.43M |
| January 13, 2026 | 25.99 | 25.86 | 25.86 | 26.51 | 25.7 | 2.63M |
| January 12, 2026 | 26.5 | 26 | 26 | 26.64 | 25.66 | 3.32M |
| January 09, 2026 | 26.83 | 26.47 | 26.47 | 26.83 | 26.3 | 2.45M |
| January 08, 2026 | 27 | 26.98 | 26.98 | 27.6 | 26.5 | 2.96M |
| January 07, 2026 | 26.19 | 27.06 | 27.06 | 27.1 | 25.78 | 3.04M |
| January 06, 2026 | 25.82 | 25.93 | 25.93 | 26.5 | 25.66 | 1.97M |
| January 05, 2026 | 25.56 | 25.82 | 25.82 | 26.08 | 25.42 | 2.26M |
| December 31, 2025 | 26.71 | 25.57 | 25.57 | 27.1 | 25.41 | 3.99M |
| December 30, 2025 | 28 | 26.67 | 26.67 | 28.17 | 26.53 | 4.4M |
| December 29, 2025 | 28.51 | 28.2 | 28.2 | 29.14 | 27.64 | 3.89M |
| December 26, 2025 | 28.8 | 28.52 | 28.52 | 29.15 | 28.28 | 1.96M |
| December 25, 2025 | 28.56 | 28.81 | 28.81 | 28.93 | 28.1 | 2.78M |
| December 24, 2025 | 28.84 | 28.58 | 28.58 | 29.06 | 28.53 | 1.75M |
| December 23, 2025 | 28.99 | 28.9 | 28.9 | 29 | 28.34 | 1.1M |
| December 22, 2025 | 28.94 | 28.87 | 28.87 | 29.04 | 28.62 | 1.72M |
| December 19, 2025 | 28.59 | 28.82 | 28.82 | 29.25 | 28.48 | 2.25M |
| December 18, 2025 | 28.58 | 28.84 | 28.84 | 29.26 | 27.87 | 2.8M |
| December 17, 2025 | 26.45 | 28.88 | 28.88 | 29.03 | 26.17 | 6.24M |
| December 16, 2025 | 29.85 | 27.35 | 27.35 | 32.47 | 26.6 | 9.85M |
| December 15, 2025 | 29.24 | 29.52 | 29.52 | 29.78 | 28.55 | 2.48M |
| December 12, 2025 | 29.48 | 29.25 | 29.25 | 29.48 | 28 | 3.2M |
| December 11, 2025 | 28.96 | 28.9 | 28.9 | 29.1 | 28.54 | 2.1M |
| December 10, 2025 | 28.88 | 28.95 | 28.95 | 29.09 | 28.5 | 2.69M |
| December 09, 2025 | 28.05 | 28.95 | 28.95 | 29.2 | 27.8 | 3.92M |
| December 08, 2025 | 26.24 | 28.08 | 28.08 | 28.38 | 26 | 4.42M |
| December 05, 2025 | 27.43 | 26.5 | 26.5 | 27.43 | 26.28 | 2.3M |
| December 04, 2025 | 26.76 | 27.45 | 27.45 | 27.62 | 26.75 | 1.76M |
| December 03, 2025 | 28 | 27.05 | 27.05 | 28.16 | 26.67 | 4.35M |
| December 02, 2025 | 26.06 | 27.54 | 27.54 | 27.56 | 25.54 | 4.05M |
| December 01, 2025 | 27.09 | 26.22 | 26.22 | 27.09 | 26.01 | 1.88M |
| November 28, 2025 | 26.57 | 26.94 | 26.94 | 27 | 26.03 | 1.46M |
| November 27, 2025 | 26.03 | 26.37 | 26.37 | 26.79 | 26.03 | 1.39M |
| November 26, 2025 | 26.84 | 26.57 | 26.57 | 27.43 | 26.53 | 2.44M |
| November 25, 2025 | 27.72 | 26.8 | 26.8 | 28.19 | 26.5 | 4.57M |
| November 24, 2025 | 27.7 | 27.9 | 27.9 | 28.8 | 27.3 | 3.1M |
| November 21, 2025 | 28.9 | 27.71 | 27.71 | 29.18 | 27.58 | 2.5M |
| November 20, 2025 | 29.16 | 28.64 | 28.64 | 29.35 | 28.46 | 1.46M |
| November 19, 2025 | 31.08 | 28.88 | 28.88 | 31.08 | 28 | 3.49M |
| November 18, 2025 | 30.55 | 30.47 | 30.47 | 31.26 | 29.7 | 2.78M |
| November 17, 2025 | 30.6 | 29.76 | 29.76 | 30.8 | 29.25 | 2.75M |
| November 14, 2025 | 31 | 30.27 | 30.27 | 31.03 | 30.15 | 2.47M |
| November 13, 2025 | 29.63 | 30.89 | 30.89 | 31.26 | 29.63 | 3.6M |
| November 12, 2025 | 29.64 | 29.63 | 29.63 | 29.9 | 28.91 | 2.26M |
| November 11, 2025 | 29.3 | 29.66 | 29.66 | 29.99 | 28.76 | 3.34M |
| November 10, 2025 | 28.48 | 28.85 | 28.85 | 29.31 | 28.4 | 3.04M |
| November 07, 2025 | 28.6 | 28.47 | 28.47 | 28.89 | 27.88 | 3.05M |
| November 06, 2025 | 27.87 | 28.9 | 28.9 | 29.38 | 27.8 | 4.27M |
| November 05, 2025 | 27.22 | 27.97 | 27.97 | 28.38 | 26.88 | 2.6M |
| November 04, 2025 | 27.38 | 27.25 | 27.25 | 27.6 | 26.76 | 2.2M |
| November 03, 2025 | 28.01 | 27.49 | 27.49 | 28.3 | 26.88 | 3.62M |
| October 31, 2025 | 27.4 | 28 | 28 | 28.78 | 27.4 | 3.24M |
| October 30, 2025 | 28.7 | 27.56 | 27.56 | 28.97 | 27.09 | 5.31M |
| October 29, 2025 | 28.27 | 28.73 | 28.73 | 29.12 | 27.86 | 5.37M |
| October 28, 2025 | 26.01 | 28.27 | 28.27 | 28.61 | 25.82 | 7.18M |
| October 27, 2025 | 25.6 | 26.01 | 26.01 | 26.5 | 25.2 | 4.33M |
| October 24, 2025 | 24.62 | 25.14 | 25.14 | 25.29 | 24.56 | 2.23M |
| October 23, 2025 | 25.12 | 24.73 | 24.73 | 25.17 | 24.42 | 2.38M |
| October 22, 2025 | 25.77 | 25.12 | 25.12 | 26.15 | 25 | 3.61M |
| October 21, 2025 | 25.51 | 25.78 | 25.78 | 26.23 | 24.58 | 4.51M |