25.69
+0.1(+0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 25.68 | 25.69 | 25.69 | 25.86 | 25.52 | 2.67M |
| December 24, 2025 | 25.4 | 25.59 | 25.59 | 25.63 | 25.26 | 1.88M |
| December 23, 2025 | 25.52 | 25.33 | 25.33 | 25.64 | 25.25 | 1.83M |
| December 22, 2025 | 25.26 | 25.4 | 25.4 | 25.51 | 25.03 | 1.93M |
| December 19, 2025 | 24.88 | 25.25 | 25.25 | 25.31 | 24.71 | 2.5M |
| December 18, 2025 | 24.58 | 24.77 | 24.77 | 25.25 | 24.46 | 2.9M |
| December 17, 2025 | 24.02 | 24.57 | 24.57 | 24.67 | 24.02 | 2.03M |
| December 16, 2025 | 24.8 | 24.38 | 24.38 | 24.91 | 24.24 | 2.74M |
| December 15, 2025 | 25.35 | 24.82 | 24.82 | 25.35 | 24.77 | 1.95M |
| December 12, 2025 | 25.05 | 25.32 | 25.32 | 25.43 | 24.69 | 2.65M |
| December 11, 2025 | 25.67 | 25.23 | 25.23 | 25.7 | 25.15 | 2.33M |
| December 10, 2025 | 25.37 | 25.62 | 25.62 | 25.83 | 25.37 | 3.12M |
| December 09, 2025 | 26 | 25.64 | 25.64 | 26.35 | 25.62 | 4.19M |
| December 08, 2025 | 25.63 | 25.74 | 25.74 | 25.79 | 25.45 | 2.61M |
| December 05, 2025 | 25.36 | 25.51 | 25.51 | 25.55 | 24.87 | 2.82M |
| December 04, 2025 | 25.02 | 25.31 | 25.31 | 25.51 | 24.95 | 2.25M |
| December 03, 2025 | 25.45 | 25.05 | 25.05 | 25.58 | 24.98 | 2.52M |
| December 02, 2025 | 25.78 | 25.44 | 25.44 | 25.78 | 25.41 | 1.98M |
| December 01, 2025 | 25.96 | 25.82 | 25.82 | 26.06 | 25.6 | 2M |
| November 28, 2025 | 25.7 | 25.88 | 25.88 | 25.98 | 25.56 | 2.05M |
| November 27, 2025 | 25.58 | 25.7 | 25.7 | 26.06 | 25.5 | 2.09M |
| November 26, 2025 | 25.7 | 25.58 | 25.58 | 26.15 | 25.53 | 2.9M |
| November 25, 2025 | 25.43 | 25.67 | 25.67 | 25.94 | 25.27 | 3.02M |
| November 24, 2025 | 24.94 | 25.28 | 25.28 | 25.35 | 24.9 | 2.81M |
| November 21, 2025 | 25.65 | 24.88 | 24.88 | 25.9 | 24.85 | 4.23M |
| November 20, 2025 | 26.6 | 25.9 | 25.9 | 26.71 | 25.9 | 3.42M |
| November 19, 2025 | 27.11 | 26.51 | 26.51 | 27.22 | 26.42 | 3.65M |
| November 18, 2025 | 27.69 | 27.14 | 27.14 | 27.79 | 27.03 | 4.96M |
| November 17, 2025 | 28.6 | 27.8 | 27.8 | 28.76 | 27.75 | 5.32M |
| November 14, 2025 | 28.77 | 28.61 | 28.61 | 29.1 | 28.57 | 4.91M |
| November 13, 2025 | 28.47 | 28.81 | 28.81 | 29.06 | 28.3 | 5.84M |
| November 12, 2025 | 28.2 | 28.39 | 28.39 | 28.75 | 28.01 | 4.99M |
| November 11, 2025 | 28.06 | 28.11 | 28.11 | 28.33 | 27.87 | 2.72M |
| November 10, 2025 | 27.8 | 28.07 | 28.07 | 28.1 | 27.75 | 2.59M |
| November 07, 2025 | 28.22 | 27.83 | 27.83 | 28.24 | 27.77 | 2.9M |
| November 06, 2025 | 28.06 | 28.15 | 28.15 | 28.33 | 27.83 | 2.95M |
| November 05, 2025 | 28.01 | 28.2 | 28.2 | 28.49 | 27.9 | 3.28M |
| November 04, 2025 | 28.82 | 28.22 | 28.22 | 29.18 | 28.1 | 5.48M |
| November 03, 2025 | 29.3 | 29.17 | 29.17 | 29.34 | 28.71 | 5.44M |
| October 31, 2025 | 27.91 | 28.92 | 28.92 | 29.18 | 27.75 | 8.08M |
| October 30, 2025 | 28 | 27.85 | 27.85 | 28.24 | 27.5 | 3.93M |
| October 29, 2025 | 28.42 | 28.2 | 28.2 | 28.42 | 27.78 | 4.14M |
| October 28, 2025 | 28.16 | 28.34 | 28.34 | 28.51 | 27.92 | 3.89M |
| October 27, 2025 | 28.3 | 28.15 | 28.15 | 28.48 | 27.96 | 3.96M |
| October 24, 2025 | 27.26 | 28.02 | 28.02 | 28.1 | 27.26 | 3.88M |
| October 23, 2025 | 27.97 | 27.5 | 27.5 | 28.03 | 27.15 | 3.59M |
| October 22, 2025 | 28.29 | 27.99 | 27.99 | 28.63 | 27.85 | 2.72M |
| October 21, 2025 | 27.7 | 28.19 | 28.19 | 28.5 | 27.41 | 4.2M |
| October 20, 2025 | 27.95 | 27.55 | 27.55 | 27.95 | 27.25 | 3.65M |
| October 17, 2025 | 28.7 | 27.55 | 27.55 | 29.14 | 27.41 | 5.6M |
| October 16, 2025 | 29.1 | 28.62 | 28.62 | 29.3 | 28.33 | 5.86M |
| October 15, 2025 | 29 | 29.18 | 29.18 | 29.55 | 28.5 | 6.47M |
| October 14, 2025 | 27.95 | 28.91 | 28.91 | 29.81 | 27.7 | 12.7M |
| October 13, 2025 | 27.6 | 27.76 | 27.76 | 28.23 | 26.8 | 4.79M |
| October 10, 2025 | 28.06 | 27.91 | 27.91 | 28.57 | 27.85 | 4.9M |
| October 09, 2025 | 28.16 | 28.18 | 28.18 | 29.1 | 27.94 | 4.77M |
| September 30, 2025 | 28.01 | 28 | 28 | 28.13 | 27.71 | 3.67M |
| September 29, 2025 | 27.63 | 27.86 | 27.86 | 27.93 | 27.19 | 3.79M |
| September 26, 2025 | 27.7 | 27.63 | 27.63 | 28.58 | 27.2 | 5.1M |
| September 25, 2025 | 28.27 | 27.84 | 27.84 | 28.49 | 27.61 | 4.81M |