25.20
-0.45(-1.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 25.67 | 25.2 | 25.2 | 25.84 | 25.12 | 943,249 |
| October 16, 2025 | 25.76 | 25.65 | 25.65 | 26.04 | 25.52 | 808,303 |
| October 15, 2025 | 25.78 | 25.77 | 25.77 | 26.04 | 25.37 | 936,886 |
| October 14, 2025 | 25.88 | 25.58 | 25.58 | 26.23 | 25.36 | 988,357 |
| October 13, 2025 | 24.79 | 25.79 | 25.79 | 25.96 | 24.1 | 1.47M |
| October 10, 2025 | 25.54 | 25.6 | 25.6 | 25.98 | 25.36 | 1.05M |
| October 09, 2025 | 25.91 | 25.52 | 25.52 | 26.43 | 25.51 | 1.43M |
| September 30, 2025 | 25.8 | 25.91 | 25.91 | 26.06 | 25.56 | 820,277 |
| September 29, 2025 | 25.2 | 25.61 | 25.61 | 25.7 | 24.71 | 1.17M |
| September 26, 2025 | 25.22 | 25.2 | 25.2 | 25.55 | 24.67 | 1.08M |
| September 25, 2025 | 25.4 | 25.22 | 25.22 | 26.07 | 24.95 | 1.39M |
| September 24, 2025 | 24.77 | 25.2 | 25.2 | 25.44 | 24.45 | 1.14M |
| September 23, 2025 | 25.65 | 24.95 | 24.95 | 25.65 | 23.94 | 1.83M |
| September 22, 2025 | 25.75 | 25.53 | 25.53 | 26.06 | 25.33 | 990,400 |
| September 19, 2025 | 26.32 | 25.63 | 25.63 | 26.51 | 25.4 | 1.23M |
| September 18, 2025 | 26.44 | 26.17 | 26.17 | 26.78 | 25.93 | 1.52M |
| September 17, 2025 | 26.25 | 26.44 | 26.44 | 26.65 | 26.06 | 935,818 |
| September 16, 2025 | 25.99 | 26.25 | 26.25 | 26.3 | 25.8 | 803,980 |
| September 15, 2025 | 26.43 | 25.9 | 25.9 | 26.46 | 25.9 | 841,794 |
| September 12, 2025 | 26.68 | 26.3 | 26.3 | 26.8 | 26.06 | 1.37M |
| September 11, 2025 | 26.24 | 26.7 | 26.7 | 26.74 | 25.81 | 1.22M |
| September 10, 2025 | 26.53 | 26.37 | 26.37 | 26.69 | 26.16 | 772,160 |
| September 09, 2025 | 26.5 | 26.27 | 26.27 | 27.15 | 26 | 1.59M |
| September 08, 2025 | 26.18 | 26.71 | 26.71 | 26.75 | 25.92 | 1.51M |
| September 05, 2025 | 25.12 | 26.12 | 26.12 | 26.12 | 24.8 | 1.5M |
| September 04, 2025 | 25.02 | 25.11 | 25.11 | 25.62 | 24.83 | 1.44M |
| September 03, 2025 | 25.4 | 25.02 | 25.02 | 25.66 | 24.88 | 997,978 |
| September 02, 2025 | 25.8 | 25.27 | 25.27 | 26 | 24.6 | 1.32M |
| September 01, 2025 | 25.43 | 25.59 | 25.59 | 26.28 | 25.41 | 1.46M |
| August 29, 2025 | 25.64 | 25.34 | 25.34 | 25.74 | 25.17 | 1.35M |
| August 28, 2025 | 25.95 | 25.71 | 25.71 | 26.29 | 24.68 | 2.41M |
| August 27, 2025 | 27.14 | 26.01 | 26.01 | 27.42 | 26 | 2.1M |
| August 26, 2025 | 27.72 | 27.12 | 27.12 | 27.72 | 26.81 | 1.42M |
| August 25, 2025 | 26.7 | 27.3 | 27.3 | 27.47 | 26.65 | 2.06M |
| August 22, 2025 | 27 | 26.71 | 26.71 | 27.1 | 26.37 | 1.64M |
| August 21, 2025 | 27 | 26.96 | 26.96 | 27.11 | 26.66 | 1.51M |
| August 20, 2025 | 26.8 | 26.93 | 26.93 | 26.93 | 26.43 | 1.58M |
| August 19, 2025 | 26.81 | 26.86 | 26.86 | 27.11 | 26.42 | 1.74M |
| August 18, 2025 | 26.61 | 26.81 | 26.81 | 26.84 | 26.32 | 2.25M |
| August 15, 2025 | 26.31 | 26.4 | 26.4 | 26.9 | 26.2 | 2.1M |
| August 14, 2025 | 27.8 | 26.41 | 26.41 | 27.85 | 26.35 | 2.63M |
| August 13, 2025 | 28.19 | 27.39 | 27.39 | 28.27 | 27.14 | 2.97M |
| August 12, 2025 | 28.35 | 28.33 | 28.33 | 28.73 | 27.95 | 2.43M |
| August 11, 2025 | 29.01 | 28.55 | 28.55 | 29.5 | 27.83 | 4.08M |
| August 08, 2025 | 27.1 | 28.98 | 28.98 | 28.98 | 27.1 | 3.39M |
| August 07, 2025 | 26.72 | 27.02 | 27.02 | 27.58 | 26.51 | 2.13M |
| August 06, 2025 | 26.27 | 26.72 | 26.72 | 26.85 | 25.81 | 1.64M |
| August 05, 2025 | 26.19 | 26.07 | 26.07 | 26.34 | 25.79 | 1.64M |
| August 04, 2025 | 25.32 | 26.19 | 26.19 | 26.19 | 24.73 | 2.01M |
| August 01, 2025 | 24.41 | 25.28 | 25.28 | 25.28 | 24.4 | 1.64M |
| July 31, 2025 | 24.15 | 24.4 | 24.4 | 25.17 | 24.15 | 1.9M |
| July 30, 2025 | 24.51 | 24.3 | 24.3 | 24.9 | 23.95 | 1.42M |
| July 29, 2025 | 25 | 24.6 | 24.6 | 25.3 | 24.23 | 1.8M |
| July 28, 2025 | 24.33 | 25.1 | 25.1 | 25.17 | 24.11 | 2.32M |
| July 25, 2025 | 23.75 | 24.22 | 24.22 | 24.39 | 23.57 | 1.36M |
| July 24, 2025 | 23.46 | 23.61 | 23.61 | 23.83 | 23.42 | 1.07M |
| July 23, 2025 | 23.98 | 23.4 | 23.4 | 23.99 | 23.25 | 1.7M |
| July 22, 2025 | 23.59 | 24.02 | 24.02 | 24.2 | 23.4 | 1.6M |
| July 21, 2025 | 23.7 | 23.45 | 23.45 | 23.86 | 23.28 | 1.33M |
| July 18, 2025 | 22.97 | 23.49 | 23.49 | 23.52 | 22.7 | 1.26M |