27.49
+0.04(+0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 27.81 | 27.45 | 27.45 | 28.12 | 27.22 | 2.02M |
| December 03, 2025 | 28.38 | 27.94 | 27.94 | 29.09 | 27.37 | 2.49M |
| December 02, 2025 | 27.76 | 28.42 | 28.42 | 29.66 | 27.76 | 4.19M |
| December 01, 2025 | 26.63 | 28.04 | 28.04 | 28.38 | 26.63 | 3.24M |
| November 28, 2025 | 26.4 | 26.57 | 26.57 | 26.63 | 25.78 | 998,665 |
| November 27, 2025 | 25.75 | 26.16 | 26.16 | 26.51 | 25.59 | 1.51M |
| November 26, 2025 | 25.63 | 25.7 | 25.7 | 26.53 | 25.41 | 1.64M |
| November 25, 2025 | 24.66 | 25.44 | 25.44 | 25.53 | 24.56 | 1.67M |
| November 24, 2025 | 23.35 | 24.66 | 24.66 | 24.78 | 23.35 | 1.59M |
| November 21, 2025 | 24.71 | 23.34 | 23.34 | 24.85 | 23.2 | 1.72M |
| November 20, 2025 | 25.28 | 24.58 | 24.58 | 25.36 | 24.44 | 1.43M |
| November 19, 2025 | 26.41 | 25.37 | 25.37 | 26.41 | 25.12 | 1.97M |
| November 18, 2025 | 25.29 | 26.41 | 26.41 | 26.66 | 25.08 | 3.16M |
| November 17, 2025 | 24.93 | 25.45 | 25.45 | 25.79 | 24.77 | 1.84M |
| November 14, 2025 | 24.52 | 24.65 | 24.65 | 25.12 | 24.52 | 845,700 |
| November 13, 2025 | 24.64 | 24.78 | 24.78 | 24.93 | 24.36 | 887,107 |
| November 12, 2025 | 24.66 | 24.69 | 24.69 | 24.88 | 24.21 | 1.05M |
| November 11, 2025 | 24.57 | 24.76 | 24.76 | 25.1 | 24.57 | 932,236 |
| November 10, 2025 | 25.05 | 24.72 | 24.72 | 25.39 | 24.64 | 1.39M |
| November 07, 2025 | 25.18 | 24.68 | 24.68 | 25.18 | 24.52 | 1.28M |
| November 06, 2025 | 25.61 | 25.18 | 25.18 | 25.62 | 24.7 | 1.39M |
| November 05, 2025 | 25.71 | 25.48 | 25.48 | 25.89 | 25.27 | 1.26M |
| November 04, 2025 | 26 | 25.71 | 25.71 | 26.07 | 25.38 | 1.23M |
| November 03, 2025 | 26.86 | 26.08 | 26.08 | 26.86 | 25.15 | 2.57M |
| October 31, 2025 | 25.99 | 26.94 | 26.94 | 28 | 25.74 | 4.07M |
| October 30, 2025 | 25.05 | 26.49 | 26.49 | 28.42 | 24.87 | 3.62M |
| October 29, 2025 | 25.54 | 25.16 | 25.16 | 25.62 | 24.87 | 1.27M |
| October 28, 2025 | 24.89 | 25.52 | 25.52 | 25.56 | 24.62 | 1.17M |
| October 27, 2025 | 24.99 | 24.89 | 24.89 | 25.41 | 24.5 | 1.1M |
| October 24, 2025 | 24.83 | 24.8 | 24.8 | 25.23 | 24.32 | 1.31M |
| October 23, 2025 | 24.21 | 24.66 | 24.66 | 24.81 | 23.86 | 1.23M |
| October 22, 2025 | 24.83 | 24.54 | 24.54 | 24.94 | 24.33 | 973,128 |
| October 21, 2025 | 24.53 | 24.71 | 24.71 | 24.8 | 24.01 | 860,095 |
| October 20, 2025 | 23.89 | 24.27 | 24.27 | 24.3 | 23.43 | 1.08M |
| October 17, 2025 | 24.07 | 23.42 | 23.42 | 24.2 | 23.42 | 1.12M |
| October 16, 2025 | 24.65 | 24.11 | 24.11 | 25 | 23.94 | 1.31M |
| October 15, 2025 | 24.48 | 24.87 | 24.87 | 25.17 | 23.96 | 1.54M |
| October 14, 2025 | 25.39 | 24.42 | 24.42 | 25.53 | 24.25 | 992,864 |
| October 13, 2025 | 23.57 | 25.04 | 25.04 | 25.25 | 23.5 | 1.31M |
| October 10, 2025 | 25.94 | 24.94 | 24.94 | 25.94 | 24.66 | 1.72M |
| October 09, 2025 | 25.77 | 25.85 | 25.85 | 26.4 | 25.6 | 1.51M |
| September 30, 2025 | 25.69 | 25.64 | 25.64 | 26.45 | 25.28 | 1.64M |
| September 29, 2025 | 24.51 | 25.18 | 25.18 | 25.19 | 24.1 | 1.43M |
| September 26, 2025 | 24.93 | 24.39 | 24.39 | 25.31 | 24.34 | 900,940 |
| September 25, 2025 | 25.18 | 24.85 | 24.85 | 25.58 | 24.79 | 1.25M |
| September 24, 2025 | 24.12 | 25.26 | 25.26 | 25.26 | 24.04 | 1.34M |
| September 23, 2025 | 24.77 | 24.36 | 24.36 | 25.1 | 23.4 | 1.36M |
| September 22, 2025 | 24.57 | 24.93 | 24.93 | 25.25 | 24.51 | 1.39M |
| September 19, 2025 | 24.77 | 24.5 | 24.5 | 25.11 | 24.31 | 1.13M |
| September 18, 2025 | 25.63 | 24.99 | 24.99 | 26.14 | 24.65 | 1.98M |
| September 17, 2025 | 25.29 | 25.63 | 25.63 | 26 | 25.15 | 879,031 |
| September 16, 2025 | 25.16 | 25.29 | 25.29 | 25.65 | 25.08 | 1.09M |
| September 15, 2025 | 25.5 | 25.21 | 25.21 | 25.71 | 25.02 | 1.13M |
| September 12, 2025 | 25.83 | 25.5 | 25.5 | 26.2 | 25.39 | 1.31M |
| September 11, 2025 | 25.25 | 25.93 | 25.93 | 25.93 | 25.01 | 936,271 |
| September 10, 2025 | 25.72 | 25.41 | 25.41 | 25.83 | 25.17 | 988,629 |
| September 09, 2025 | 26 | 25.6 | 25.6 | 26.19 | 25.43 | 1.32M |
| September 08, 2025 | 25.58 | 25.79 | 25.79 | 25.88 | 25.09 | 1.36M |
| September 05, 2025 | 24.57 | 25.13 | 25.13 | 25.31 | 24.42 | 1.46M |
| September 04, 2025 | 24.55 | 24.62 | 24.62 | 25.59 | 24.3 | 2.45M |