26.18
-0.15(-0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 26.33 | 26.18 | 26.18 | 26.57 | 26.09 | 377,584 |
| December 25, 2025 | 26.03 | 26.33 | 26.33 | 26.39 | 25.99 | 366,436 |
| December 24, 2025 | 25.94 | 26.03 | 26.03 | 26.13 | 25.72 | 342,178 |
| December 23, 2025 | 25.83 | 25.8 | 25.8 | 26.02 | 25.75 | 319,376 |
| December 22, 2025 | 26.15 | 25.89 | 25.89 | 26.39 | 25.84 | 486,511 |
| December 19, 2025 | 25.99 | 26.16 | 26.16 | 26.26 | 25.81 | 488,520 |
| December 18, 2025 | 25.48 | 26 | 26 | 26.07 | 25.45 | 736,169 |
| December 17, 2025 | 25.33 | 25.51 | 25.51 | 25.6 | 25.04 | 616,774 |
| December 16, 2025 | 25.58 | 25.33 | 25.33 | 25.69 | 25.27 | 445,011 |
| December 15, 2025 | 25.5 | 25.58 | 25.58 | 25.73 | 25.31 | 375,313 |
| December 12, 2025 | 25.78 | 25.57 | 25.57 | 25.95 | 25.5 | 521,116 |
| December 11, 2025 | 26.2 | 25.83 | 25.83 | 26.26 | 25.76 | 423,868 |
| December 10, 2025 | 26.18 | 26.21 | 26.21 | 26.3 | 25.93 | 434,554 |
| December 09, 2025 | 26.58 | 26.18 | 26.18 | 26.58 | 26.18 | 453,500 |
| December 08, 2025 | 26.17 | 26.4 | 26.4 | 26.58 | 26.17 | 558,176 |
| December 05, 2025 | 25.9 | 26.16 | 26.16 | 26.16 | 25.7 | 488,301 |
| December 04, 2025 | 26.15 | 26 | 26 | 26.24 | 25.8 | 638,548 |
| December 03, 2025 | 26.52 | 26.25 | 26.25 | 26.52 | 26.1 | 524,369 |
| December 02, 2025 | 26.8 | 26.35 | 26.35 | 26.8 | 26.32 | 421,413 |
| December 01, 2025 | 26.94 | 26.72 | 26.72 | 26.94 | 26.61 | 540,991 |
| November 28, 2025 | 26.17 | 26.73 | 26.73 | 26.78 | 26.17 | 483,066 |
| November 27, 2025 | 26.31 | 26.24 | 26.24 | 26.46 | 26.11 | 529,923 |
| November 26, 2025 | 26.3 | 26.33 | 26.33 | 26.89 | 26.26 | 812,261 |
| November 25, 2025 | 26.33 | 26.4 | 26.4 | 26.57 | 26.08 | 560,142 |
| November 24, 2025 | 25.88 | 26.07 | 26.07 | 26.18 | 25.61 | 698,556 |
| November 21, 2025 | 26.7 | 25.65 | 25.65 | 26.78 | 25.6 | 1.18M |
| November 20, 2025 | 26.97 | 26.74 | 26.74 | 27.06 | 26.57 | 647,513 |
| November 19, 2025 | 27.26 | 26.94 | 26.94 | 27.45 | 26.85 | 1.02M |
| November 18, 2025 | 27.49 | 27.3 | 27.3 | 27.49 | 27.19 | 856,756 |
| November 17, 2025 | 27.79 | 27.44 | 27.44 | 27.85 | 27.17 | 976,799 |
| November 14, 2025 | 27.47 | 27.8 | 27.8 | 27.98 | 27.47 | 1.25M |
| November 13, 2025 | 27.6 | 27.7 | 27.7 | 27.77 | 27.44 | 720,983 |
| November 12, 2025 | 27.69 | 27.59 | 27.59 | 27.79 | 27.53 | 634,289 |
| November 11, 2025 | 27.42 | 27.67 | 27.67 | 27.72 | 27.32 | 743,823 |
| November 10, 2025 | 27.24 | 27.47 | 27.47 | 27.56 | 27.24 | 865,941 |
| November 07, 2025 | 27.33 | 27.28 | 27.28 | 27.33 | 27 | 635,231 |
| November 06, 2025 | 27.3 | 27.25 | 27.25 | 27.3 | 26.98 | 545,744 |
| November 05, 2025 | 27 | 27.19 | 27.19 | 27.25 | 26.85 | 741,764 |
| November 04, 2025 | 27.23 | 27 | 27 | 27.29 | 26.68 | 720,428 |
| November 03, 2025 | 27.2 | 27.22 | 27.22 | 27.28 | 26.91 | 633,964 |
| October 31, 2025 | 26.63 | 27.01 | 27.01 | 27.09 | 26.61 | 940,597 |
| October 30, 2025 | 26.98 | 26.63 | 26.63 | 26.98 | 26.54 | 873,491 |
| October 29, 2025 | 27.5 | 27.05 | 27.05 | 27.5 | 26.84 | 965,434 |
| October 28, 2025 | 27.35 | 27.34 | 27.34 | 27.56 | 27.2 | 1.02M |
| October 27, 2025 | 27.18 | 27.25 | 27.25 | 27.37 | 26.9 | 1.15M |
| October 24, 2025 | 26.93 | 27.05 | 27.05 | 27.05 | 26.65 | 972,540 |
| October 23, 2025 | 26.69 | 26.91 | 26.91 | 26.95 | 26.31 | 1.03M |
| October 22, 2025 | 26.71 | 26.61 | 26.61 | 26.87 | 26.55 | 669,129 |
| October 21, 2025 | 26.3 | 26.74 | 26.74 | 26.8 | 26.3 | 953,041 |
| October 20, 2025 | 25.99 | 26.3 | 26.3 | 26.53 | 25.89 | 1.16M |
| October 17, 2025 | 26.26 | 25.79 | 25.79 | 26.39 | 25.7 | 858,194 |
| October 16, 2025 | 26.3 | 26.26 | 26.26 | 26.59 | 26.04 | 894,533 |
| October 15, 2025 | 26.02 | 26.3 | 26.3 | 26.48 | 25.9 | 1.11M |
| October 14, 2025 | 26.27 | 26.18 | 26.18 | 26.65 | 26.12 | 992,422 |
| October 13, 2025 | 25.89 | 26.27 | 26.27 | 26.39 | 25.52 | 1.01M |
| October 10, 2025 | 26.48 | 26.45 | 26.45 | 26.69 | 26.32 | 1.11M |
| October 09, 2025 | 26.52 | 26.52 | 26.52 | 26.64 | 26.14 | 971,308 |
| September 30, 2025 | 26.46 | 26.52 | 26.52 | 26.69 | 26.3 | 730,442 |
| September 29, 2025 | 26.2 | 26.46 | 26.46 | 26.65 | 25.88 | 1.04M |
| September 26, 2025 | 26 | 26.2 | 26.2 | 26.41 | 25.87 | 646,611 |