25.35
+0.22(+0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 25.15 | 25.35 | 25.35 | 25.38 | 25 | 957,100 |
| October 20, 2025 | 25.4 | 25.13 | 25.13 | 25.56 | 24.99 | 1.21M |
| October 17, 2025 | 25.81 | 25.17 | 25.17 | 25.83 | 25.13 | 1.57M |
| October 16, 2025 | 26.05 | 25.83 | 25.83 | 27.18 | 25.82 | 2.62M |
| October 15, 2025 | 24.62 | 26.22 | 26.22 | 26.37 | 24.55 | 4.28M |
| October 14, 2025 | 25.02 | 24.61 | 24.61 | 25.2 | 24.55 | 2.07M |
| October 13, 2025 | 25.02 | 24.97 | 24.97 | 25.05 | 24.35 | 2.6M |
| October 10, 2025 | 25.44 | 25.56 | 25.56 | 26.18 | 25.43 | 2.54M |
| October 09, 2025 | 25.88 | 25.58 | 25.58 | 26.08 | 25.39 | 2.75M |
| September 30, 2025 | 25.95 | 25.63 | 25.63 | 25.98 | 25.6 | 1.56M |
| September 29, 2025 | 26.04 | 25.77 | 25.77 | 26.04 | 25.35 | 2.06M |
| September 26, 2025 | 26.14 | 26 | 26 | 26.36 | 25.8 | 1.34M |
| September 25, 2025 | 26.7 | 26.28 | 26.28 | 26.83 | 26.26 | 1.42M |
| September 24, 2025 | 25.91 | 26.64 | 26.64 | 26.64 | 25.78 | 1.64M |
| September 23, 2025 | 26.58 | 26.07 | 26.07 | 26.58 | 25.49 | 2.29M |
| September 22, 2025 | 26.53 | 26.59 | 26.59 | 26.98 | 26.3 | 1.56M |
| September 19, 2025 | 26.66 | 26.66 | 26.66 | 27.07 | 26.53 | 1.78M |
| September 18, 2025 | 27.07 | 26.84 | 26.84 | 27.71 | 26.58 | 3.38M |
| September 17, 2025 | 27.16 | 27.14 | 27.14 | 27.41 | 27.06 | 1.96M |
| September 16, 2025 | 26.8 | 27.14 | 27.14 | 27.2 | 26.68 | 2.3M |
| September 15, 2025 | 26.55 | 26.68 | 26.68 | 26.88 | 26.42 | 1.66M |
| September 12, 2025 | 26.9 | 26.62 | 26.62 | 26.91 | 26.58 | 1.87M |
| September 11, 2025 | 26.94 | 26.89 | 26.89 | 26.95 | 26.51 | 2.22M |
| September 10, 2025 | 26.85 | 26.95 | 26.95 | 27.19 | 26.75 | 1.57M |
| September 09, 2025 | 27.7 | 26.91 | 26.91 | 27.7 | 26.81 | 2.94M |
| September 08, 2025 | 27.22 | 27.56 | 27.56 | 28.22 | 27.22 | 4.36M |
| September 05, 2025 | 28.3 | 27.75 | 27.75 | 28.74 | 27.4 | 6.66M |
| September 04, 2025 | 26.33 | 26.72 | 26.72 | 26.87 | 26.05 | 2.98M |
| September 03, 2025 | 26.85 | 26.45 | 26.45 | 27.33 | 26.32 | 2.74M |
| September 02, 2025 | 27.46 | 26.79 | 26.79 | 27.46 | 26.53 | 3.22M |
| September 01, 2025 | 28.1 | 27.46 | 27.46 | 28.18 | 27.26 | 3.7M |
| August 29, 2025 | 28 | 28.05 | 28.05 | 28.44 | 27.68 | 3.08M |
| August 28, 2025 | 27.64 | 28.19 | 28.19 | 28.4 | 27.1 | 3.98M |
| August 27, 2025 | 29.09 | 27.62 | 27.62 | 29.09 | 27.6 | 5.94M |
| August 26, 2025 | 28.55 | 29.08 | 29.08 | 29.55 | 28.23 | 5.15M |
| August 25, 2025 | 30.4 | 29.56 | 29.56 | 30.72 | 29.1 | 6.2M |
| August 22, 2025 | 30.04 | 30.73 | 30.73 | 31.1 | 29.91 | 5.47M |
| August 21, 2025 | 28.72 | 30.07 | 30.07 | 30.8 | 28.72 | 6.63M |
| August 20, 2025 | 28.18 | 28.72 | 28.72 | 28.9 | 28.01 | 3.31M |
| August 19, 2025 | 28.06 | 28.36 | 28.36 | 28.39 | 27.6 | 3.13M |
| August 18, 2025 | 26.84 | 28.06 | 28.06 | 28.46 | 26.75 | 5.62M |
| August 15, 2025 | 26.4 | 26.71 | 26.71 | 26.82 | 26.4 | 1.65M |
| August 14, 2025 | 27 | 26.56 | 26.56 | 27.17 | 26.53 | 1.96M |
| August 13, 2025 | 27.18 | 27.02 | 27.02 | 27.21 | 26.8 | 2.07M |
| August 12, 2025 | 26.84 | 27 | 27 | 27.1 | 26.75 | 2.31M |
| August 11, 2025 | 26.54 | 26.84 | 26.84 | 26.95 | 26.45 | 1.96M |
| August 08, 2025 | 26.61 | 26.53 | 26.53 | 26.62 | 26.15 | 1.59M |
| August 07, 2025 | 26.69 | 26.54 | 26.54 | 26.95 | 26.47 | 2.3M |
| August 06, 2025 | 26.41 | 26.69 | 26.69 | 26.79 | 26.33 | 2.29M |
| August 05, 2025 | 26.47 | 26.47 | 26.47 | 26.74 | 26.35 | 1.85M |
| August 04, 2025 | 26.13 | 26.44 | 26.44 | 26.5 | 25.96 | 1.97M |
| August 01, 2025 | 25.9 | 26.17 | 26.17 | 26.46 | 25.89 | 2.21M |
| July 31, 2025 | 26.45 | 25.93 | 25.93 | 26.61 | 25.88 | 2.77M |
| July 30, 2025 | 26.62 | 26.46 | 26.46 | 26.68 | 26.18 | 2.03M |
| July 29, 2025 | 26.82 | 26.62 | 26.62 | 26.83 | 26.34 | 2.41M |
| July 28, 2025 | 26.71 | 26.8 | 26.8 | 26.89 | 26.46 | 3.22M |
| July 25, 2025 | 26.12 | 26.59 | 26.59 | 26.71 | 26 | 5.22M |
| July 24, 2025 | 25.86 | 26.05 | 26.05 | 26.05 | 25.82 | 1.66M |
| July 23, 2025 | 26.02 | 25.85 | 25.85 | 26.16 | 25.8 | 2.7M |
| July 22, 2025 | 26.18 | 26.02 | 26.02 | 26.29 | 25.85 | 2.96M |