25.65
-0.03(-0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 25.5 | 25.65 | 25.65 | 26.12 | 25.18 | 3.17M |
| January 13, 2026 | 25.55 | 25.68 | 25.68 | 26.12 | 25.4 | 3.28M |
| January 12, 2026 | 25.05 | 25.66 | 25.66 | 25.82 | 24.98 | 2.95M |
| January 09, 2026 | 25.07 | 25.1 | 25.1 | 25.23 | 24.89 | 2.21M |
| January 08, 2026 | 24.65 | 25 | 25 | 25.14 | 24.5 | 1.99M |
| January 07, 2026 | 24.92 | 24.63 | 24.63 | 25 | 24.59 | 1.87M |
| January 06, 2026 | 24.75 | 24.9 | 24.9 | 25.24 | 24.61 | 2.68M |
| January 05, 2026 | 23.46 | 24.63 | 24.63 | 24.8 | 23.46 | 3.21M |
| December 31, 2025 | 23.67 | 23.43 | 23.43 | 23.67 | 23.39 | 1.28M |
| December 30, 2025 | 23.85 | 23.62 | 23.62 | 23.9 | 23.6 | 1.22M |
| December 29, 2025 | 24.19 | 23.83 | 23.83 | 24.19 | 23.82 | 1.15M |
| December 26, 2025 | 24.36 | 24.13 | 24.13 | 24.36 | 24.09 | 1.14M |
| December 25, 2025 | 23.98 | 24.27 | 24.27 | 24.3 | 23.91 | 923,063 |
| December 24, 2025 | 23.96 | 23.96 | 23.96 | 23.98 | 23.85 | 980,028 |
| December 23, 2025 | 24.33 | 23.91 | 23.91 | 24.36 | 23.86 | 1.09M |
| December 22, 2025 | 24.24 | 24.31 | 24.31 | 24.36 | 24.13 | 899,425 |
| December 19, 2025 | 24.15 | 24.25 | 24.25 | 24.3 | 23.99 | 962,998 |
| December 18, 2025 | 23.73 | 24.06 | 24.06 | 24.34 | 23.73 | 1.1M |
| December 17, 2025 | 24.11 | 23.98 | 23.98 | 24.11 | 23.5 | 1.56M |
| December 16, 2025 | 24.51 | 24.01 | 24.01 | 24.78 | 24 | 1.5M |
| December 15, 2025 | 24.44 | 24.54 | 24.54 | 24.81 | 24.11 | 1.54M |
| December 12, 2025 | 24.38 | 24.4 | 24.4 | 24.79 | 24.1 | 1.66M |
| December 11, 2025 | 24.41 | 24.28 | 24.28 | 24.61 | 24.12 | 2.02M |
| December 10, 2025 | 24.71 | 24.42 | 24.42 | 24.71 | 24.38 | 1.2M |
| December 09, 2025 | 24.93 | 24.54 | 24.54 | 24.93 | 24.45 | 1.76M |
| December 08, 2025 | 25.13 | 24.9 | 24.9 | 25.24 | 24.81 | 1.69M |
| December 05, 2025 | 24.76 | 25 | 25 | 25.03 | 24.42 | 1.88M |
| December 04, 2025 | 25.15 | 24.78 | 24.78 | 25.25 | 24.5 | 2.12M |
| December 03, 2025 | 25.53 | 25.15 | 25.15 | 25.66 | 25.05 | 1.84M |
| December 02, 2025 | 25.93 | 25.52 | 25.52 | 25.93 | 25.45 | 1.26M |
| December 01, 2025 | 25.85 | 25.92 | 25.92 | 26.33 | 25.81 | 1.64M |
| November 28, 2025 | 26 | 25.91 | 25.91 | 26.03 | 25.62 | 1.46M |
| November 27, 2025 | 25.72 | 25.97 | 25.97 | 26.15 | 25.5 | 2.22M |
| November 26, 2025 | 25.5 | 25.8 | 25.8 | 26.79 | 25.5 | 3.08M |
| November 25, 2025 | 25.43 | 25.48 | 25.48 | 25.75 | 25.29 | 2.09M |
| November 24, 2025 | 25 | 25.32 | 25.32 | 25.48 | 25 | 1.99M |
| November 21, 2025 | 26.19 | 24.85 | 24.85 | 26.3 | 24.76 | 3.4M |
| November 20, 2025 | 26.68 | 26.2 | 26.2 | 26.88 | 26.08 | 2.24M |
| November 19, 2025 | 27.49 | 26.62 | 26.62 | 27.55 | 26.36 | 3.25M |
| November 18, 2025 | 27.9 | 27.38 | 27.38 | 28 | 27.31 | 2.22M |
| November 17, 2025 | 28.2 | 27.89 | 27.89 | 28.39 | 27.52 | 2.4M |
| November 14, 2025 | 27.6 | 28.08 | 28.08 | 28.53 | 27.46 | 4.09M |
| November 13, 2025 | 27.99 | 27.67 | 27.67 | 28.02 | 27.42 | 3.52M |
| November 12, 2025 | 27.36 | 27.94 | 27.94 | 28.99 | 27 | 8.19M |
| November 11, 2025 | 26.85 | 27.18 | 27.18 | 27.39 | 26.65 | 3.06M |
| November 10, 2025 | 26.35 | 26.8 | 26.8 | 26.89 | 26.23 | 2.69M |
| November 07, 2025 | 25.95 | 26.15 | 26.15 | 26.33 | 25.9 | 1.68M |
| November 06, 2025 | 26.45 | 26.05 | 26.05 | 26.45 | 26.01 | 2.23M |
| November 05, 2025 | 26.1 | 26.34 | 26.34 | 26.6 | 26.1 | 2.66M |
| November 04, 2025 | 26.39 | 26.23 | 26.23 | 26.39 | 26.01 | 2.26M |
| November 03, 2025 | 26.7 | 26.38 | 26.38 | 26.7 | 25.95 | 3.65M |
| October 31, 2025 | 25.2 | 26.65 | 26.65 | 27.6 | 24.95 | 8.61M |
| October 30, 2025 | 25.02 | 24.85 | 24.85 | 25.12 | 24.8 | 1.76M |
| October 29, 2025 | 25.31 | 25.07 | 25.07 | 25.31 | 24.87 | 2.04M |
| October 28, 2025 | 25.55 | 25.29 | 25.29 | 25.78 | 25.2 | 1.82M |
| October 27, 2025 | 25.3 | 25.54 | 25.54 | 25.57 | 25.15 | 1.69M |
| October 24, 2025 | 25.28 | 25.12 | 25.12 | 25.45 | 25.12 | 1.22M |
| October 23, 2025 | 25.3 | 25.21 | 25.21 | 25.3 | 24.89 | 1.26M |
| October 22, 2025 | 25.39 | 25.34 | 25.34 | 25.49 | 25.15 | 1.33M |
| October 21, 2025 | 25.06 | 25.39 | 25.39 | 25.45 | 25.06 | 1.16M |