25.19
+0.66(+2.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 24.52 | 24.53 | 24.53 | 24.87 | 24.48 | 1.54M |
| November 07, 2025 | 24.91 | 24.52 | 24.52 | 25 | 24.49 | 854,232 |
| November 06, 2025 | 25 | 24.9 | 24.9 | 25.12 | 24.84 | 719,992 |
| November 05, 2025 | 24.68 | 24.94 | 24.94 | 25.02 | 24.44 | 878,434 |
| November 04, 2025 | 25.27 | 24.97 | 24.97 | 25.27 | 24.51 | 1.03M |
| November 03, 2025 | 25.38 | 25.21 | 25.21 | 25.5 | 24.96 | 507,343 |
| October 31, 2025 | 25.24 | 25.26 | 25.26 | 25.61 | 25.17 | 958,574 |
| October 30, 2025 | 25.83 | 25.24 | 25.24 | 25.85 | 25.22 | 748,874 |
| October 29, 2025 | 26 | 25.83 | 25.83 | 26 | 25.45 | 560,215 |
| October 28, 2025 | 25.85 | 25.89 | 25.89 | 26 | 25.62 | 684,916 |
| October 27, 2025 | 25.59 | 25.85 | 25.85 | 26.3 | 25.52 | 1.31M |
| October 24, 2025 | 25.36 | 25.37 | 25.37 | 25.42 | 25.17 | 490,500 |
| October 23, 2025 | 25.17 | 25.28 | 25.28 | 25.3 | 24.8 | 567,657 |
| October 22, 2025 | 25.35 | 25.17 | 25.17 | 25.45 | 25.12 | 623,797 |
| October 21, 2025 | 25.21 | 25.35 | 25.35 | 25.51 | 25.2 | 678,677 |
| October 20, 2025 | 25.3 | 25.26 | 25.26 | 25.44 | 25.02 | 886,134 |
| October 17, 2025 | 25.49 | 25.17 | 25.17 | 25.65 | 25.17 | 1.01M |
| October 16, 2025 | 25.84 | 25.64 | 25.64 | 26.03 | 25.47 | 1.17M |
| October 15, 2025 | 25.88 | 25.84 | 25.84 | 26.19 | 25.68 | 1.21M |
| October 14, 2025 | 27.27 | 25.95 | 25.95 | 27.28 | 25.8 | 1.99M |
| October 13, 2025 | 26.2 | 27.11 | 27.11 | 27.5 | 26.04 | 2.11M |
| October 10, 2025 | 26.31 | 26.84 | 26.84 | 27.6 | 26 | 2.75M |
| October 09, 2025 | 25.44 | 26 | 26 | 26.42 | 25.44 | 916,938 |
| September 30, 2025 | 25.56 | 25.44 | 25.44 | 25.71 | 25.2 | 538,719 |
| September 29, 2025 | 25.28 | 25.51 | 25.51 | 25.68 | 25.04 | 536,914 |
| September 26, 2025 | 24.78 | 25.28 | 25.28 | 25.41 | 24.56 | 835,254 |
| September 25, 2025 | 25.23 | 24.78 | 24.78 | 25.38 | 24.75 | 613,957 |
| September 24, 2025 | 24.9 | 25.23 | 25.23 | 25.43 | 24.8 | 990,922 |
| September 23, 2025 | 25.43 | 25.11 | 25.11 | 25.67 | 24.5 | 1.3M |
| September 22, 2025 | 25.61 | 25.64 | 25.64 | 25.83 | 25.18 | 871,157 |
| September 19, 2025 | 26.13 | 25.52 | 25.52 | 26.14 | 25.48 | 1.63M |
| September 18, 2025 | 26.38 | 26.11 | 26.11 | 27.09 | 26.01 | 2.11M |
| September 17, 2025 | 26.31 | 26.3 | 26.3 | 26.82 | 26.14 | 1M |
| September 16, 2025 | 26.22 | 26.25 | 26.25 | 26.34 | 26.05 | 782,658 |
| September 15, 2025 | 26.2 | 26.15 | 26.15 | 26.36 | 25.9 | 733,660 |
| September 12, 2025 | 26.5 | 26.27 | 26.27 | 26.5 | 26.05 | 966,680 |
| September 11, 2025 | 26.26 | 26.4 | 26.4 | 26.44 | 25.82 | 1.22M |
| September 10, 2025 | 26.81 | 26.25 | 26.25 | 27.05 | 26.1 | 1.35M |
| September 09, 2025 | 27.38 | 26.96 | 26.96 | 27.55 | 26.69 | 1.88M |
| September 08, 2025 | 26.62 | 27.82 | 27.82 | 28.08 | 26.6 | 3.57M |
| September 05, 2025 | 26.24 | 26.45 | 26.45 | 26.58 | 25.87 | 1.32M |
| September 04, 2025 | 28.44 | 26.27 | 26.27 | 28.44 | 25.73 | 2.93M |
| September 03, 2025 | 25.82 | 25.34 | 25.34 | 25.98 | 25.34 | 1.19M |
| September 02, 2025 | 25.9 | 25.8 | 25.8 | 26.22 | 25.58 | 1.45M |
| September 01, 2025 | 26.09 | 26.31 | 26.31 | 26.39 | 25.89 | 1.26M |
| August 29, 2025 | 26.3 | 26.09 | 26.09 | 26.3 | 25.86 | 968,705 |
| August 28, 2025 | 26.12 | 26.27 | 26.27 | 26.44 | 25.6 | 1.77M |
| August 27, 2025 | 27.1 | 26.01 | 26.01 | 27.2 | 26.01 | 2.38M |
| August 26, 2025 | 26.67 | 27.08 | 27.08 | 27.52 | 26.46 | 2.34M |
| August 25, 2025 | 27.17 | 26.74 | 26.74 | 27.41 | 26.49 | 2.96M |
| August 22, 2025 | 27.15 | 27.17 | 27.17 | 27.39 | 27.07 | 950,544 |
| August 21, 2025 | 27.55 | 27.15 | 27.15 | 27.62 | 27.1 | 1.42M |
| August 20, 2025 | 27.55 | 27.49 | 27.49 | 27.56 | 27.27 | 906,478 |
| August 19, 2025 | 27.74 | 27.58 | 27.58 | 27.98 | 26.87 | 1.81M |
| August 18, 2025 | 28.15 | 27.74 | 27.74 | 28.5 | 27.6 | 2.37M |
| August 15, 2025 | 27.36 | 28.08 | 28.08 | 28.2 | 27.36 | 1.55M |
| August 14, 2025 | 28.4 | 27.39 | 27.39 | 28.7 | 27.35 | 1.65M |
| August 13, 2025 | 28.75 | 28.14 | 28.14 | 28.85 | 28.04 | 1.95M |
| August 12, 2025 | 28.92 | 28.55 | 28.55 | 29.55 | 28.47 | 2.37M |
| August 11, 2025 | 28.49 | 28.85 | 28.85 | 29.08 | 28.11 | 1.78M |