27.25
+1.2(+4.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 26.16 | 27.25 | 27.25 | 27.47 | 25.9 | 9.64M |
| November 06, 2025 | 25.2 | 26.05 | 26.05 | 26.18 | 24.95 | 6.31M |
| November 05, 2025 | 24.24 | 25.07 | 25.07 | 25.07 | 24.08 | 4.41M |
| November 04, 2025 | 24.58 | 24.38 | 24.38 | 25.48 | 24.24 | 7.38M |
| November 03, 2025 | 24 | 24.58 | 24.58 | 24.72 | 23.61 | 5.22M |
| October 31, 2025 | 23.24 | 24.08 | 24.08 | 24.98 | 23.24 | 8.82M |
| October 30, 2025 | 23.83 | 23.19 | 23.19 | 23.9 | 22.9 | 6.49M |
| October 29, 2025 | 24.04 | 23.9 | 23.9 | 24.44 | 23.41 | 5.57M |
| October 28, 2025 | 24.5 | 23.79 | 23.79 | 24.5 | 23.58 | 5.8M |
| October 27, 2025 | 22.9 | 24.02 | 24.02 | 24.22 | 22.88 | 7.39M |
| October 24, 2025 | 22.55 | 22.73 | 22.73 | 22.88 | 22.33 | 3.83M |
| October 23, 2025 | 22.1 | 22.5 | 22.5 | 22.57 | 21.51 | 5.41M |
| October 22, 2025 | 23.07 | 22.09 | 22.09 | 23.07 | 21.98 | 4.85M |
| October 21, 2025 | 22.85 | 22.62 | 22.62 | 23.32 | 22.1 | 6.26M |
| October 20, 2025 | 21.98 | 22.4 | 22.4 | 22.6 | 21.8 | 4.64M |
| October 17, 2025 | 22.01 | 21.62 | 21.62 | 22.4 | 21.52 | 3.48M |
| October 16, 2025 | 22.53 | 22.1 | 22.1 | 22.9 | 22.01 | 3.98M |
| October 15, 2025 | 22.2 | 22.74 | 22.74 | 22.78 | 22.05 | 4.07M |
| October 14, 2025 | 22.8 | 22.22 | 22.22 | 22.98 | 21.98 | 5.99M |
| October 13, 2025 | 20.58 | 22.68 | 22.68 | 22.76 | 20.58 | 8.01M |
| October 10, 2025 | 21.78 | 21.71 | 21.67 | 22.27 | 21.19 | 6.99M |
| October 09, 2025 | 19.94 | 21.48 | 21.44 | 21.98 | 19.94 | 7.72M |
| September 30, 2025 | 20.21 | 19.85 | 19.81 | 20.42 | 19.85 | 3.55M |
| September 29, 2025 | 20.3 | 20.18 | 20.14 | 20.6 | 19.96 | 3.47M |
| September 26, 2025 | 20.65 | 20.26 | 20.26 | 21 | 20.18 | 4.3M |
| September 25, 2025 | 20.63 | 20.76 | 20.76 | 21.03 | 20.51 | 4.62M |
| September 24, 2025 | 19.93 | 20.8 | 20.8 | 20.95 | 19.83 | 6.81M |
| September 23, 2025 | 20.03 | 20.1 | 20.1 | 20.36 | 19.04 | 8.32M |
| September 22, 2025 | 19.74 | 20.12 | 20.12 | 20.14 | 19.53 | 5.1M |
| September 19, 2025 | 19.88 | 19.66 | 19.66 | 20.04 | 19.3 | 5.97M |
| September 18, 2025 | 20.21 | 19.68 | 19.68 | 20.35 | 19.43 | 8.98M |
| September 17, 2025 | 20 | 20.43 | 20.43 | 20.66 | 19.61 | 8.93M |
| September 16, 2025 | 19 | 20.09 | 20.09 | 20.19 | 18.86 | 11.7M |
| September 15, 2025 | 19.65 | 18.99 | 18.99 | 19.65 | 18.76 | 8.4M |
| September 12, 2025 | 18.15 | 19.48 | 19.48 | 19.88 | 17.87 | 14.77M |
| September 11, 2025 | 18.08 | 18.09 | 18.09 | 18.14 | 17.8 | 4.23M |
| September 10, 2025 | 17.95 | 18.06 | 18.06 | 18.23 | 17.81 | 3.58M |
| September 09, 2025 | 18.42 | 17.9 | 17.9 | 18.52 | 17.8 | 5.65M |
| September 08, 2025 | 17.99 | 18.51 | 18.51 | 18.55 | 17.99 | 6.98M |
| September 05, 2025 | 17.33 | 17.95 | 17.95 | 18.06 | 17.26 | 6M |
| September 04, 2025 | 17.48 | 17.22 | 17.22 | 17.55 | 17.03 | 5.96M |
| September 03, 2025 | 17.99 | 17.34 | 17.34 | 18.24 | 17.31 | 7.13M |
| September 02, 2025 | 18.42 | 17.84 | 17.84 | 18.79 | 17.45 | 10.78M |
| September 01, 2025 | 17.9 | 18.4 | 18.4 | 18.83 | 17.9 | 10.84M |
| August 29, 2025 | 17.78 | 18.06 | 18.06 | 18.27 | 17.4 | 14.31M |
| August 28, 2025 | 17.08 | 17.51 | 17.51 | 17.65 | 16.74 | 11.61M |
| August 27, 2025 | 16.94 | 17.18 | 17.18 | 17.68 | 16.9 | 10.21M |
| August 26, 2025 | 16.91 | 16.96 | 16.96 | 17.14 | 16.77 | 4.51M |
| August 25, 2025 | 16.84 | 16.97 | 16.97 | 17.1 | 16.83 | 4.85M |
| August 22, 2025 | 16.86 | 16.85 | 16.85 | 16.92 | 16.66 | 4.49M |
| August 21, 2025 | 16.93 | 16.82 | 16.82 | 16.99 | 16.75 | 4.08M |
| August 20, 2025 | 16.82 | 16.92 | 16.92 | 16.92 | 16.68 | 3.18M |
| August 19, 2025 | 17 | 16.85 | 16.85 | 17.02 | 16.72 | 4.05M |
| August 18, 2025 | 16.8 | 16.92 | 16.92 | 17.03 | 16.6 | 5.62M |
| August 15, 2025 | 16.38 | 16.68 | 16.68 | 16.7 | 16.36 | 4.59M |
| August 14, 2025 | 16.95 | 16.39 | 16.39 | 16.99 | 16.37 | 5.29M |
| August 13, 2025 | 16.72 | 16.9 | 16.9 | 16.96 | 16.66 | 5.42M |
| August 12, 2025 | 16.86 | 16.69 | 16.69 | 16.87 | 16.66 | 3.66M |
| August 11, 2025 | 16.8 | 16.83 | 16.83 | 17.24 | 16.7 | 5.74M |
| August 08, 2025 | 16.58 | 16.71 | 16.71 | 16.99 | 16.49 | 5.88M |