24.15
+0.55(+2.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 23.38 | 24.15 | 24.15 | 24.65 | 23.01 | 20.46M |
| December 24, 2025 | 22.1 | 23.6 | 23.6 | 23.76 | 21.92 | 19.05M |
| December 23, 2025 | 22.6 | 22.23 | 22.23 | 22.6 | 21.75 | 12.22M |
| December 22, 2025 | 22.42 | 22.61 | 22.61 | 23.16 | 21.96 | 18.61M |
| December 19, 2025 | 22 | 22.4 | 22.4 | 23.13 | 21.81 | 23.57M |
| December 18, 2025 | 22.52 | 21.86 | 21.86 | 22.9 | 21.7 | 21.34M |
| December 17, 2025 | 22.81 | 23.31 | 23.31 | 23.68 | 22.32 | 22.92M |
| December 16, 2025 | 24.26 | 22.8 | 22.8 | 24.33 | 22.41 | 30M |
| December 15, 2025 | 23.89 | 24.72 | 24.72 | 26.26 | 23.6 | 48.98M |
| December 12, 2025 | 22.33 | 24.31 | 24.31 | 24.31 | 22.09 | 32.55M |
| December 11, 2025 | 23.12 | 22.1 | 22.1 | 23.93 | 22.1 | 23.82M |
| December 10, 2025 | 21.89 | 22.75 | 22.75 | 22.95 | 21.78 | 27.13M |
| December 09, 2025 | 21.4 | 21.36 | 21.36 | 21.58 | 21.03 | 11.28M |
| December 08, 2025 | 21.43 | 21.66 | 21.66 | 21.67 | 20.88 | 18.39M |
| December 05, 2025 | 20.5 | 21.44 | 21.44 | 21.7 | 20.35 | 26.75M |
| December 04, 2025 | 19.83 | 20.39 | 20.39 | 20.56 | 19.56 | 17.22M |
| December 03, 2025 | 19.81 | 19.97 | 19.97 | 20.76 | 19.6 | 15.76M |
| December 02, 2025 | 20.11 | 19.7 | 19.7 | 20.3 | 19.52 | 11.88M |
| December 01, 2025 | 20.5 | 20.18 | 20.18 | 20.58 | 19.99 | 10.44M |
| November 28, 2025 | 19.83 | 20.53 | 20.53 | 20.66 | 19.78 | 12.26M |
| November 27, 2025 | 19.56 | 19.97 | 19.97 | 20.42 | 19.2 | 13.79M |
| November 26, 2025 | 20.78 | 19.68 | 19.68 | 20.78 | 19.64 | 22.28M |
| November 25, 2025 | 20.9 | 20.74 | 20.74 | 21.26 | 20.45 | 15.65M |
| November 24, 2025 | 20.48 | 20.83 | 20.83 | 21.07 | 20.27 | 18.93M |
| November 21, 2025 | 19.9 | 20.26 | 20.26 | 21.08 | 19.88 | 22.62M |
| November 20, 2025 | 20.34 | 20.15 | 20.15 | 20.74 | 19.92 | 15.33M |
| November 19, 2025 | 21.27 | 20.34 | 20.34 | 21.51 | 20.16 | 24.44M |
| November 18, 2025 | 21.79 | 21.37 | 21.37 | 21.8 | 21.03 | 14.66M |
| November 17, 2025 | 21.84 | 21.85 | 21.85 | 22.06 | 21.25 | 17.08M |
| November 14, 2025 | 21.56 | 21.67 | 21.67 | 22.11 | 21.08 | 25.15M |
| November 13, 2025 | 21.48 | 22.16 | 22.16 | 22.88 | 21.47 | 30.52M |
| November 12, 2025 | 22.35 | 21.5 | 21.5 | 22.64 | 21.09 | 32.24M |
| November 11, 2025 | 22.39 | 22.88 | 22.88 | 22.93 | 21.59 | 48.04M |
| November 10, 2025 | 22.83 | 22.54 | 22.54 | 23.72 | 22 | 62.17M |
| November 07, 2025 | 21 | 22.51 | 22.51 | 22.76 | 21 | 76.12M |
| November 06, 2025 | 19.18 | 20.69 | 20.69 | 20.69 | 19.02 | 28.03M |
| November 05, 2025 | 18.5 | 18.81 | 18.81 | 18.92 | 18.15 | 25.34M |
| November 04, 2025 | 17.64 | 18.74 | 18.74 | 19.16 | 17.53 | 31.32M |
| November 03, 2025 | 17.27 | 17.64 | 17.64 | 17.98 | 17.13 | 19.93M |
| October 31, 2025 | 17.15 | 17.28 | 17.28 | 17.39 | 16.83 | 13.23M |
| October 30, 2025 | 17.15 | 17.02 | 17.02 | 17.39 | 16.95 | 13.82M |
| October 29, 2025 | 16.75 | 17.02 | 17.02 | 17.25 | 16.73 | 17.03M |
| October 28, 2025 | 16.39 | 16.93 | 16.93 | 17.16 | 16.3 | 22.36M |
| October 27, 2025 | 16.21 | 16.39 | 16.39 | 16.44 | 15.95 | 13.75M |
| October 24, 2025 | 16.12 | 16.26 | 16.26 | 16.35 | 16.03 | 9.13M |
| October 23, 2025 | 15.8 | 16.1 | 16.1 | 16.12 | 15.48 | 8.63M |
| October 22, 2025 | 16.2 | 15.89 | 15.89 | 16.23 | 15.85 | 5.99M |
| October 21, 2025 | 15.64 | 16.23 | 16.23 | 16.38 | 15.56 | 11.3M |
| October 20, 2025 | 15.81 | 15.66 | 15.66 | 16.18 | 15.5 | 7.28M |
| October 17, 2025 | 16.12 | 15.79 | 15.79 | 16.26 | 15.77 | 7.99M |
| October 16, 2025 | 16.27 | 16.2 | 16.2 | 16.57 | 16.13 | 10.56M |
| October 15, 2025 | 15.91 | 16.28 | 16.28 | 16.34 | 15.79 | 9.53M |
| October 14, 2025 | 16 | 15.95 | 15.95 | 16.38 | 15.89 | 12.3M |
| October 13, 2025 | 15.05 | 15.88 | 15.88 | 16.08 | 14.97 | 11.7M |
| October 10, 2025 | 15.82 | 15.57 | 15.57 | 15.87 | 15.48 | 8.44M |
| October 09, 2025 | 15.26 | 15.93 | 15.93 | 15.98 | 15.2 | 12.19M |
| September 30, 2025 | 15.23 | 15.25 | 15.25 | 15.39 | 15.18 | 5.87M |
| September 29, 2025 | 15.42 | 15.22 | 15.22 | 15.44 | 15.03 | 6.89M |
| September 26, 2025 | 15.48 | 15.42 | 15.42 | 15.69 | 15.15 | 5.24M |
| September 25, 2025 | 15.66 | 15.5 | 15.5 | 15.75 | 15.41 | 4.92M |