27.23
-0.92(-3.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 27.7 | 27.23 | 27.23 | 27.8 | 25.44 | 19.08M |
| December 24, 2025 | 30.7 | 28.15 | 28.15 | 30.7 | 28.15 | 11.1M |
| December 23, 2025 | 35 | 31.28 | 31.28 | 35.67 | 31.28 | 15.97M |
| December 22, 2025 | 32.95 | 34.75 | 34.75 | 35.2 | 32.19 | 10.81M |
| December 19, 2025 | 33.7 | 32.98 | 32.98 | 34.96 | 32.93 | 11.34M |
| December 18, 2025 | 34.4 | 33.66 | 33.66 | 34.41 | 33.54 | 3.27M |
| December 17, 2025 | 34.4 | 33.99 | 33.99 | 34.66 | 33.5 | 3.32M |
| December 16, 2025 | 35.1 | 34.2 | 34.2 | 35.3 | 33.88 | 4.73M |
| December 15, 2025 | 35.5 | 35.08 | 35.08 | 36.28 | 34.53 | 4.07M |
| December 12, 2025 | 34.25 | 35.29 | 35.29 | 35.6 | 34.14 | 5.34M |
| December 11, 2025 | 36.06 | 34.11 | 34.11 | 36.06 | 34.07 | 6.61M |
| December 10, 2025 | 35 | 35.42 | 35.42 | 36.68 | 33.4 | 13.09M |
| December 09, 2025 | 37.97 | 36.75 | 36.75 | 38.31 | 36.6 | 4.37M |
| December 08, 2025 | 38.31 | 37.97 | 37.97 | 38.38 | 37.19 | 5.24M |
| December 05, 2025 | 38.9 | 38.31 | 38.31 | 38.92 | 37.28 | 8.45M |
| December 04, 2025 | 42.68 | 38.9 | 38.9 | 42.68 | 38.62 | 9.69M |
| December 03, 2025 | 42.5 | 42.89 | 42.89 | 44.7 | 42.3 | 8.51M |
| December 02, 2025 | 41.74 | 41.93 | 41.93 | 42.08 | 40.76 | 5.51M |
| December 01, 2025 | 43.6 | 41.93 | 41.93 | 45 | 41.2 | 9.73M |
| November 28, 2025 | 42.1 | 43.6 | 43.6 | 43.6 | 41.19 | 6.48M |
| November 27, 2025 | 42.9 | 41.75 | 41.75 | 42.9 | 41.18 | 6.09M |
| November 26, 2025 | 41.69 | 43 | 43 | 43.49 | 41.15 | 8.8M |
| November 25, 2025 | 39.65 | 41.64 | 41.64 | 42.24 | 39.33 | 7.86M |
| November 24, 2025 | 38.8 | 39.85 | 39.85 | 40.3 | 38.2 | 6.41M |
| November 21, 2025 | 40.11 | 38.78 | 38.78 | 40.16 | 38.36 | 4.53M |
| November 20, 2025 | 39.9 | 40.25 | 40.25 | 40.79 | 39.01 | 5.66M |
| November 19, 2025 | 39.99 | 39.27 | 39.27 | 40.25 | 38.7 | 5.41M |
| November 18, 2025 | 38.6 | 39.99 | 39.99 | 39.99 | 38.02 | 6.54M |
| November 17, 2025 | 37.39 | 38.32 | 38.32 | 38.58 | 37.16 | 5.92M |
| November 14, 2025 | 39.7 | 38.39 | 38.39 | 40.66 | 38.01 | 9.58M |
| November 13, 2025 | 41.14 | 39.78 | 39.78 | 41.7 | 39.66 | 9.44M |
| November 12, 2025 | 43 | 41.13 | 41.13 | 43 | 40.25 | 13.99M |
| November 11, 2025 | 40.65 | 44.72 | 44.72 | 44.72 | 40.65 | 15.77M |
| November 10, 2025 | 39.84 | 40.65 | 40.65 | 41.98 | 39.01 | 10.74M |
| November 07, 2025 | 39.11 | 40.02 | 40.02 | 40.6 | 38 | 9.59M |
| November 06, 2025 | 38 | 39.1 | 39.1 | 39.9 | 37.48 | 10.92M |
| November 05, 2025 | 34.88 | 37.89 | 37.89 | 38.55 | 34.7 | 10.95M |
| November 04, 2025 | 35.16 | 35.37 | 35.37 | 36.44 | 34.86 | 7.6M |
| November 03, 2025 | 35.5 | 35.17 | 35.17 | 35.7 | 34 | 7.38M |
| October 31, 2025 | 34.17 | 35.79 | 35.79 | 36.9 | 33.7 | 9.7M |
| October 30, 2025 | 33.35 | 34.74 | 34.74 | 35.57 | 33.08 | 8.43M |
| October 29, 2025 | 33.75 | 33.35 | 33.35 | 33.98 | 33.13 | 6.41M |
| October 28, 2025 | 33.2 | 33.69 | 33.69 | 34.15 | 32.6 | 7.4M |
| October 27, 2025 | 34.2 | 33.31 | 33.31 | 34.2 | 32.58 | 10.48M |
| October 24, 2025 | 32 | 34 | 34 | 35.23 | 32 | 14.96M |
| October 23, 2025 | 33.66 | 32.03 | 32.03 | 34 | 30.69 | 16.38M |
| October 22, 2025 | 33.03 | 34.1 | 34.1 | 34.99 | 33.03 | 16.27M |
| October 21, 2025 | 31.97 | 33.03 | 33.03 | 33.03 | 30.05 | 11.75M |
| October 20, 2025 | 27.55 | 30.03 | 30.03 | 30.03 | 27.4 | 9.44M |
| October 17, 2025 | 27.6 | 27.3 | 27.3 | 28.2 | 27 | 3.81M |
| October 16, 2025 | 28.23 | 27.62 | 27.62 | 28.42 | 27.1 | 4.55M |
| October 15, 2025 | 28.09 | 28.28 | 28.28 | 28.29 | 27.2 | 4.01M |
| October 14, 2025 | 28.54 | 28.04 | 28.04 | 29.15 | 27.96 | 5.1M |
| October 13, 2025 | 27 | 28.44 | 28.44 | 28.83 | 26.67 | 6.05M |
| October 10, 2025 | 28.86 | 28.4 | 28.4 | 29.13 | 28.29 | 5.32M |
| October 09, 2025 | 27.9 | 28.76 | 28.76 | 29.13 | 27.65 | 6.92M |
| September 30, 2025 | 27.2 | 27.93 | 27.93 | 28.05 | 26.57 | 5.51M |
| September 29, 2025 | 27.52 | 27.1 | 27.1 | 28.18 | 26.58 | 7.39M |
| September 26, 2025 | 28.05 | 27.2 | 27.2 | 28.7 | 27.03 | 7.11M |
| September 25, 2025 | 28.43 | 28.43 | 28.43 | 29.09 | 28.04 | 5.86M |