27.60
+0.44(+1.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 27.15 | 27.6 | 27.6 | 27.7 | 27.01 | 2.47M |
| December 24, 2025 | 26.28 | 27.16 | 27.16 | 27.23 | 26.28 | 2.52M |
| December 23, 2025 | 26.22 | 26.6 | 26.6 | 27.15 | 26.22 | 2.65M |
| December 22, 2025 | 26.16 | 26.56 | 26.56 | 26.7 | 25.96 | 2.53M |
| December 19, 2025 | 26.3 | 26.1 | 26.1 | 26.48 | 25.9 | 2.68M |
| December 18, 2025 | 25.5 | 25.91 | 25.91 | 27.19 | 25.5 | 5.6M |
| December 17, 2025 | 24.26 | 24.83 | 24.83 | 24.87 | 23.96 | 1.58M |
| December 16, 2025 | 24.72 | 24.26 | 24.26 | 24.94 | 24.1 | 1.55M |
| December 15, 2025 | 25.15 | 24.84 | 24.84 | 25.28 | 24.71 | 1.39M |
| December 12, 2025 | 25.42 | 25.16 | 25.16 | 25.79 | 24.96 | 2.03M |
| December 11, 2025 | 25.42 | 25.64 | 25.64 | 25.8 | 25.11 | 2.14M |
| December 10, 2025 | 25.99 | 25.43 | 25.43 | 26.39 | 25.23 | 2.04M |
| December 09, 2025 | 26.08 | 26.11 | 26.11 | 26.52 | 25.96 | 1.43M |
| December 08, 2025 | 25.29 | 26.08 | 26.08 | 26.25 | 25.29 | 2M |
| December 05, 2025 | 25.02 | 25.26 | 25.26 | 25.48 | 24.77 | 1.56M |
| December 04, 2025 | 25.6 | 25.22 | 25.22 | 25.68 | 24.79 | 1.27M |
| December 03, 2025 | 25.9 | 25.44 | 25.44 | 26 | 25.21 | 1.43M |
| December 02, 2025 | 26.56 | 25.87 | 25.87 | 26.56 | 25.79 | 1.84M |
| December 01, 2025 | 26.5 | 26.57 | 26.57 | 26.8 | 26.22 | 1.46M |
| November 28, 2025 | 25.65 | 26.28 | 26.28 | 26.31 | 25.51 | 1.22M |
| November 27, 2025 | 25.54 | 25.8 | 25.8 | 26.1 | 25.54 | 1.34M |
| November 26, 2025 | 25.51 | 25.4 | 25.4 | 26.04 | 25.38 | 1.46M |
| November 25, 2025 | 25.36 | 25.61 | 25.61 | 26.1 | 25.18 | 1.7M |
| November 24, 2025 | 24.74 | 25.08 | 25.08 | 25.27 | 24.44 | 1.82M |
| November 21, 2025 | 25.39 | 24.33 | 24.33 | 25.89 | 24.18 | 2.15M |
| November 20, 2025 | 25.82 | 25.7 | 25.7 | 26.14 | 25.39 | 1.62M |
| November 19, 2025 | 26.54 | 25.78 | 25.78 | 26.59 | 25.6 | 2.05M |
| November 18, 2025 | 26.56 | 26.54 | 26.54 | 26.8 | 26.22 | 1.89M |
| November 17, 2025 | 26.33 | 26.46 | 26.46 | 26.8 | 26.06 | 2.08M |
| November 14, 2025 | 25.5 | 26.32 | 26.32 | 27 | 25.48 | 3.29M |
| November 13, 2025 | 25.65 | 25.73 | 25.73 | 26.1 | 25.58 | 1.7M |
| November 12, 2025 | 25.99 | 25.65 | 25.65 | 26.15 | 25.38 | 2.08M |
| November 11, 2025 | 26.6 | 25.99 | 25.99 | 26.88 | 25.86 | 2.19M |
| November 10, 2025 | 26.79 | 26.37 | 26.37 | 27.1 | 26.29 | 2.13M |
| November 07, 2025 | 27.08 | 26.66 | 26.66 | 27.08 | 26.44 | 2.01M |
| November 06, 2025 | 26.98 | 27.12 | 27.12 | 27.28 | 26.63 | 1.92M |
| November 05, 2025 | 26.53 | 26.91 | 26.91 | 27.25 | 26.33 | 2.86M |
| November 04, 2025 | 27.45 | 26.67 | 26.67 | 27.45 | 26.53 | 2.22M |
| November 03, 2025 | 27.76 | 27.2 | 27.2 | 27.76 | 26.88 | 2.68M |
| October 31, 2025 | 27.85 | 27.72 | 27.72 | 28.04 | 27.43 | 2.33M |
| October 30, 2025 | 27.77 | 27.61 | 27.61 | 28.18 | 27.36 | 2.56M |
| October 29, 2025 | 28.38 | 27.94 | 27.94 | 29.28 | 27.85 | 3.42M |
| October 28, 2025 | 28.32 | 28.58 | 28.58 | 29.28 | 28.28 | 3.67M |
| October 27, 2025 | 29 | 28.82 | 28.82 | 29.58 | 28.12 | 5.55M |
| October 24, 2025 | 28.5 | 29.08 | 29.08 | 29.28 | 28.3 | 3.64M |
| October 23, 2025 | 28.7 | 28.42 | 28.42 | 28.86 | 27.8 | 2.78M |
| October 22, 2025 | 28.33 | 28.79 | 28.79 | 29.25 | 27.89 | 3.6M |
| October 21, 2025 | 26.93 | 28.39 | 28.39 | 28.42 | 26.93 | 3.9M |
| October 20, 2025 | 26.4 | 26.73 | 26.73 | 27.14 | 26 | 2.38M |
| October 17, 2025 | 27.47 | 25.91 | 25.91 | 27.75 | 25.8 | 3.49M |
| October 16, 2025 | 28.2 | 27.48 | 27.48 | 28.31 | 27.31 | 2.74M |
| October 15, 2025 | 27.84 | 28.44 | 28.44 | 28.48 | 27.16 | 3.61M |
| October 14, 2025 | 28.28 | 27.56 | 27.56 | 28.89 | 27.36 | 3.34M |
| October 13, 2025 | 26.31 | 28.28 | 28.28 | 28.5 | 26.31 | 4.46M |
| October 10, 2025 | 29.1 | 28.16 | 28.16 | 29.1 | 27.8 | 4.63M |
| October 09, 2025 | 29.99 | 29.04 | 29.04 | 30.41 | 28.9 | 6.55M |
| September 30, 2025 | 28.8 | 29.88 | 29.88 | 30.15 | 28.6 | 5.2M |
| September 29, 2025 | 28.5 | 28.56 | 28.56 | 29.27 | 28.26 | 4.34M |
| September 26, 2025 | 30 | 28.72 | 28.72 | 30 | 28.51 | 6.79M |
| September 25, 2025 | 29.24 | 30.2 | 30.2 | 32.32 | 28.95 | 9.13M |