25.47
+0.54(+2.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 22.56 | 24.93 | 24.93 | 24.99 | 22.52 | 515.92M |
| December 23, 2025 | 22.63 | 22.8 | 22.8 | 22.99 | 21.75 | 443.66M |
| December 22, 2025 | 22.2 | 22.85 | 22.85 | 23.38 | 21.71 | 443.28M |
| December 19, 2025 | 21.25 | 22.3 | 22.3 | 23.15 | 21.24 | 476.77M |
| December 18, 2025 | 21.05 | 21.45 | 21.45 | 22.2 | 20.69 | 377.72M |
| December 17, 2025 | 22.02 | 21.05 | 21.05 | 22.5 | 21.05 | 447.01M |
| December 16, 2025 | 21.28 | 22.93 | 22.93 | 23.71 | 20.2 | 638.05M |
| December 15, 2025 | 20.5 | 21.55 | 21.55 | 21.82 | 19.2 | 508.79M |
| December 12, 2025 | 20.05 | 21.31 | 21.31 | 21.8 | 20.03 | 517.17M |
| December 11, 2025 | 21 | 20.25 | 20.25 | 21.16 | 19.99 | 436.55M |
| December 10, 2025 | 21.38 | 20.74 | 20.74 | 22 | 20.63 | 503.31M |
| December 09, 2025 | 21.5 | 22.13 | 22.13 | 23 | 21.48 | 625.48M |
| December 08, 2025 | 21.91 | 22 | 22 | 22.63 | 21.25 | 601.25M |
| December 05, 2025 | 17 | 20.57 | 20.57 | 20.57 | 17 | 603.21M |
| December 04, 2025 | 12 | 18.7 | 18.7 | 18.92 | 12 | 690.13M |
| December 03, 2025 | 16.8 | 17.2 | 17.2 | 17.65 | 15.62 | 746.37M |
| December 02, 2025 | 15.51 | 16.35 | 16.35 | 16.35 | 15.27 | 358.23M |
| December 01, 2025 | 14.8 | 14.86 | 14.86 | 14.86 | 14.4 | 142.56M |
| November 28, 2025 | 12 | 13.51 | 13.51 | 13.51 | 11.86 | 410.23M |
| November 27, 2025 | 11.8 | 12.28 | 12.28 | 13.22 | 11.43 | 487.82M |
| November 26, 2025 | 14.39 | 12.69 | 12.69 | 14.5 | 12.69 | 495.59M |
| November 25, 2025 | 13.27 | 14.1 | 14.1 | 14.95 | 13.04 | 615.17M |
| November 24, 2025 | 11.98 | 13.64 | 13.64 | 13.64 | 11.42 | 533.86M |
| November 21, 2025 | 13.72 | 12.4 | 12.4 | 13.77 | 12.4 | 413.09M |
| November 20, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 11.8 | 676.56M |
| November 19, 2025 | 12.25 | 12.53 | 12.53 | 12.53 | 11.98 | 185.14M |
| November 18, 2025 | 11 | 11.39 | 11.39 | 11.39 | 10.85 | 409.56M |
| November 17, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 21.4M |
| November 14, 2025 | 8.48 | 9.41 | 9.41 | 9.41 | 8.45 | 273.79M |
| November 13, 2025 | 8.47 | 8.55 | 8.55 | 8.62 | 8.42 | 44.73M |
| November 12, 2025 | 8.45 | 8.48 | 8.48 | 8.57 | 8.26 | 49.04M |
| November 11, 2025 | 8.67 | 8.47 | 8.47 | 8.67 | 8.39 | 44.03M |
| November 10, 2025 | 8.74 | 8.53 | 8.53 | 8.79 | 8.51 | 51.37M |
| November 07, 2025 | 8.67 | 8.67 | 8.67 | 8.75 | 8.56 | 60.39M |
| November 06, 2025 | 8.77 | 8.65 | 8.65 | 8.8 | 8.6 | 56M |
| November 05, 2025 | 8.76 | 8.81 | 8.81 | 8.91 | 8.67 | 82.35M |
| November 04, 2025 | 8.52 | 8.98 | 8.98 | 9.26 | 8.5 | 138.43M |
| November 03, 2025 | 8.37 | 8.6 | 8.6 | 8.61 | 8.33 | 74.8M |
| October 31, 2025 | 8.57 | 8.37 | 8.37 | 8.62 | 8.34 | 68.6M |
| October 30, 2025 | 8.1 | 8.6 | 8.6 | 8.82 | 8.1 | 103.59M |
| October 29, 2025 | 8.6 | 8.75 | 8.75 | 9 | 8.41 | 172.21M |
| October 28, 2025 | 7.99 | 8.84 | 8.84 | 8.84 | 7.97 | 161.02M |
| October 27, 2025 | 8 | 8.04 | 8.04 | 8.18 | 7.94 | 43.32M |
| October 24, 2025 | 8.1 | 7.98 | 7.98 | 8.3 | 7.95 | 62M |
| October 23, 2025 | 7.8 | 7.81 | 7.81 | 7.82 | 7.67 | 17.2M |
| October 22, 2025 | 7.64 | 7.82 | 7.82 | 7.86 | 7.58 | 32.84M |
| October 21, 2025 | 7.58 | 7.64 | 7.64 | 7.67 | 7.56 | 12.18M |
| October 20, 2025 | 7.55 | 7.58 | 7.58 | 7.61 | 7.51 | 12.22M |
| October 17, 2025 | 7.62 | 7.48 | 7.48 | 7.72 | 7.47 | 16.22M |
| October 16, 2025 | 7.74 | 7.63 | 7.63 | 7.76 | 7.61 | 15.19M |
| October 15, 2025 | 7.77 | 7.75 | 7.75 | 7.78 | 7.67 | 15.91M |
| October 14, 2025 | 7.82 | 7.78 | 7.78 | 7.9 | 7.73 | 20.38M |
| October 13, 2025 | 7.6 | 7.8 | 7.8 | 7.8 | 7.47 | 21.13M |
| October 10, 2025 | 7.79 | 7.75 | 7.75 | 7.82 | 7.73 | 16.53M |
| October 09, 2025 | 7.75 | 7.8 | 7.8 | 7.8 | 7.68 | 19.68M |
| September 30, 2025 | 7.57 | 7.74 | 7.74 | 7.76 | 7.57 | 20.49M |
| September 29, 2025 | 7.55 | 7.58 | 7.58 | 7.6 | 7.37 | 17.96M |
| September 26, 2025 | 7.56 | 7.58 | 7.58 | 7.69 | 7.52 | 16.14M |
| September 25, 2025 | 7.64 | 7.58 | 7.58 | 7.65 | 7.57 | 11.98M |
| September 24, 2025 | 7.52 | 7.65 | 7.65 | 7.65 | 7.46 | 16.7M |