25.13
+0.29(+1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 24.28 | 24.84 | 24.84 | 24.88 | 24.19 | 27.48M |
| December 23, 2025 | 24.66 | 24.32 | 24.32 | 24.74 | 24.26 | 20.36M |
| December 22, 2025 | 24.85 | 24.65 | 24.65 | 24.95 | 24.58 | 22.63M |
| December 19, 2025 | 24.4 | 24.79 | 24.79 | 24.9 | 24.36 | 33.99M |
| December 18, 2025 | 24.05 | 24.42 | 24.42 | 24.77 | 24.01 | 26.14M |
| December 17, 2025 | 24.03 | 24.22 | 24.22 | 24.49 | 23.87 | 19.9M |
| December 16, 2025 | 24.4 | 24.04 | 24.04 | 24.4 | 23.8 | 22.51M |
| December 15, 2025 | 24.04 | 24.48 | 24.48 | 24.66 | 24 | 32.35M |
| December 12, 2025 | 23.83 | 24.11 | 24.11 | 24.11 | 23.75 | 17.22M |
| December 11, 2025 | 23.99 | 23.84 | 23.84 | 24.33 | 23.84 | 20.05M |
| December 10, 2025 | 23.78 | 23.97 | 23.97 | 23.99 | 23.64 | 12.01M |
| December 09, 2025 | 24 | 23.79 | 23.79 | 24.09 | 23.77 | 13.44M |
| December 08, 2025 | 24 | 24.1 | 24.1 | 24.34 | 24 | 21.36M |
| December 05, 2025 | 23.72 | 23.97 | 23.97 | 24.05 | 23.55 | 14.97M |
| December 04, 2025 | 24.2 | 23.72 | 23.72 | 24.2 | 23.7 | 14.16M |
| December 03, 2025 | 24.08 | 23.86 | 23.86 | 24.1 | 23.79 | 16.7M |
| December 02, 2025 | 24.23 | 24.1 | 24.1 | 24.24 | 24.07 | 11.48M |
| December 01, 2025 | 24.28 | 24.28 | 24.28 | 24.39 | 24.21 | 14.18M |
| November 28, 2025 | 24.2 | 24.23 | 24.23 | 24.25 | 24.07 | 12.28M |
| November 27, 2025 | 24.28 | 24.2 | 24.2 | 24.32 | 24.12 | 15.45M |
| November 26, 2025 | 24.77 | 24.34 | 24.34 | 24.77 | 24.26 | 21.42M |
| November 25, 2025 | 24.55 | 24.84 | 24.84 | 24.93 | 24.55 | 18.43M |
| November 24, 2025 | 24.38 | 25.07 | 25.07 | 25.11 | 24.34 | 23.4M |
| November 21, 2025 | 24.55 | 24.38 | 24.38 | 24.82 | 24.04 | 22.21M |
| November 20, 2025 | 25 | 24.69 | 24.69 | 25.06 | 24.6 | 17.1M |
| November 19, 2025 | 24.85 | 25.1 | 25.1 | 25.38 | 24.81 | 19.47M |
| November 18, 2025 | 25.12 | 24.89 | 24.89 | 25.12 | 24.8 | 14.81M |
| November 17, 2025 | 25.5 | 25.14 | 25.14 | 25.54 | 25.08 | 23.03M |
| November 14, 2025 | 25.05 | 25.01 | 25.01 | 25.28 | 24.94 | 14.64M |
| November 13, 2025 | 25.02 | 25.12 | 25.12 | 25.12 | 24.95 | 9.65M |
| November 12, 2025 | 25.24 | 25.1 | 25.1 | 25.25 | 24.9 | 15.45M |
| November 11, 2025 | 25.51 | 25.29 | 25.29 | 25.55 | 25.2 | 12.61M |
| November 10, 2025 | 25.31 | 25.43 | 25.43 | 25.52 | 25.14 | 12.3M |
| November 07, 2025 | 25.33 | 25.33 | 25.33 | 25.42 | 25.2 | 10.75M |
| November 06, 2025 | 25.11 | 25.47 | 25.47 | 25.65 | 25.08 | 18.99M |
| November 05, 2025 | 25.1 | 25.17 | 25.17 | 25.24 | 24.99 | 13.37M |
| November 04, 2025 | 25.66 | 25.23 | 25.23 | 25.69 | 25.12 | 18.1M |
| November 03, 2025 | 25.59 | 25.73 | 25.73 | 25.74 | 25.35 | 14.93M |
| October 31, 2025 | 25.66 | 25.67 | 25.67 | 25.77 | 25.55 | 16.01M |
| October 30, 2025 | 26.01 | 25.71 | 25.71 | 26.01 | 25.63 | 19.11M |
| October 29, 2025 | 26.05 | 26 | 26 | 26.05 | 25.85 | 17.44M |
| October 28, 2025 | 25.91 | 26.11 | 26.11 | 26.28 | 25.63 | 26.6M |
| October 27, 2025 | 25.95 | 25.91 | 25.91 | 26.05 | 25.76 | 18.84M |
| October 24, 2025 | 25.7 | 25.94 | 25.94 | 26.19 | 25.7 | 23.07M |
| October 23, 2025 | 25.56 | 25.65 | 25.65 | 25.7 | 25.21 | 15.51M |
| October 22, 2025 | 25.48 | 25.53 | 25.53 | 25.97 | 25.33 | 17.97M |
| October 21, 2025 | 25.38 | 25.57 | 25.57 | 25.85 | 25.38 | 17.56M |
| October 20, 2025 | 25.63 | 25.35 | 25.35 | 25.86 | 25.15 | 22.05M |
| October 17, 2025 | 26.06 | 25.52 | 25.52 | 26.33 | 25.47 | 25.97M |
| October 16, 2025 | 26.52 | 26.25 | 26.25 | 26.82 | 26.17 | 21.55M |
| October 15, 2025 | 26.48 | 26.45 | 26.45 | 26.65 | 26.1 | 22.33M |
| October 14, 2025 | 26.84 | 26.45 | 26.45 | 27.2 | 26.39 | 31.98M |
| October 13, 2025 | 26.05 | 26.68 | 26.68 | 26.82 | 25.92 | 29.92M |
| October 10, 2025 | 26.72 | 26.57 | 26.57 | 27.09 | 26.53 | 30.57M |
| October 09, 2025 | 26.63 | 26.87 | 26.87 | 27 | 25.94 | 49.65M |
| September 30, 2025 | 25.69 | 26.87 | 26.87 | 27.23 | 25.58 | 68.7M |
| September 29, 2025 | 25.35 | 25.6 | 25.6 | 25.65 | 24.94 | 35.12M |
| September 26, 2025 | 24.75 | 25.33 | 25.33 | 25.67 | 24.7 | 45M |
| September 25, 2025 | 24.86 | 24.76 | 24.76 | 24.89 | 24.53 | 23.52M |
| September 24, 2025 | 24.53 | 24.94 | 24.94 | 24.95 | 24.48 | 21.1M |