24.14
+1.09(+4.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 21.8 | 23.05 | 23.05 | 23.18 | 21.7 | 93.9M |
| December 23, 2025 | 23.66 | 22.29 | 22.29 | 23.66 | 22.05 | 122.56M |
| December 22, 2025 | 24.55 | 23.88 | 23.88 | 25 | 23.69 | 112.55M |
| December 19, 2025 | 23.46 | 24.41 | 24.41 | 25 | 23.3 | 126.02M |
| December 18, 2025 | 23.52 | 23.6 | 23.6 | 24.82 | 23.33 | 129.71M |
| December 17, 2025 | 24.5 | 23.9 | 23.9 | 25.18 | 23.13 | 142.36M |
| December 16, 2025 | 24.15 | 25.5 | 25.5 | 26.7 | 22.65 | 198.4M |
| December 15, 2025 | 23.27 | 24.27 | 24.27 | 24.8 | 22.71 | 148.75M |
| December 12, 2025 | 22.51 | 23.27 | 23.27 | 24 | 22.3 | 129.65M |
| December 11, 2025 | 23.85 | 22.6 | 22.6 | 23.89 | 22.6 | 127.99M |
| December 10, 2025 | 24 | 23.74 | 23.74 | 24.84 | 23.4 | 159.87M |
| December 09, 2025 | 23.82 | 24.82 | 24.82 | 25.69 | 23.55 | 251.68M |
| December 08, 2025 | 22.92 | 23.35 | 23.35 | 23.35 | 22.76 | 40.81M |
| December 05, 2025 | 19.07 | 21.23 | 21.23 | 21.23 | 18.99 | 87.82M |
| December 04, 2025 | 18.28 | 19.3 | 19.3 | 19.5 | 18.09 | 86.39M |
| December 03, 2025 | 19.12 | 18.61 | 18.61 | 19.68 | 18.15 | 83.6M |
| December 02, 2025 | 19.14 | 19.18 | 19.18 | 19.49 | 18.55 | 56.3M |
| December 01, 2025 | 18.91 | 19.13 | 19.13 | 19.65 | 18.91 | 63.41M |
| November 28, 2025 | 18.28 | 18.84 | 18.84 | 19.1 | 17.96 | 62.98M |
| November 27, 2025 | 18.01 | 17.97 | 17.97 | 18.33 | 17.76 | 39.26M |
| November 26, 2025 | 19.25 | 18.19 | 18.19 | 19.26 | 18.06 | 50.12M |
| November 25, 2025 | 18.77 | 18.96 | 18.96 | 19.25 | 18.6 | 56.37M |
| November 24, 2025 | 17.64 | 18.93 | 18.93 | 19.24 | 17.64 | 71.93M |
| November 21, 2025 | 18.3 | 17.6 | 17.6 | 18.43 | 17.52 | 45.32M |
| November 20, 2025 | 18.27 | 18.53 | 18.53 | 18.72 | 18 | 47.82M |
| November 19, 2025 | 18.22 | 18.09 | 18.09 | 18.65 | 17.98 | 33.77M |
| November 18, 2025 | 18.79 | 18.21 | 18.21 | 18.87 | 18.05 | 46.64M |
| November 17, 2025 | 19.42 | 18.94 | 18.94 | 19.57 | 18.82 | 41.21M |
| November 14, 2025 | 19.43 | 19.15 | 19.15 | 19.98 | 19.1 | 46.75M |
| November 13, 2025 | 19.4 | 19.8 | 19.8 | 20.14 | 19.3 | 74.66M |
| November 12, 2025 | 19.3 | 19.68 | 19.68 | 20.16 | 18.45 | 72.61M |
| November 11, 2025 | 19.67 | 19.4 | 19.4 | 19.88 | 18.99 | 62.93M |
| November 10, 2025 | 20.72 | 19.99 | 19.99 | 21.06 | 19.67 | 78.47M |
| November 07, 2025 | 20.56 | 20.78 | 20.78 | 21.26 | 20.08 | 92.83M |
| November 06, 2025 | 20.61 | 20.3 | 20.3 | 20.72 | 19.88 | 71.24M |
| November 05, 2025 | 20.75 | 20.71 | 20.71 | 21.37 | 20.52 | 83.87M |
| November 04, 2025 | 20.9 | 21.25 | 21.25 | 21.82 | 20.53 | 140.17M |
| November 03, 2025 | 19 | 20.98 | 20.98 | 20.98 | 18.72 | 102.88M |
| October 31, 2025 | 20.2 | 19.07 | 19.07 | 20.21 | 19.05 | 101.17M |
| October 30, 2025 | 19.75 | 20.63 | 20.63 | 21.6 | 19.5 | 129.44M |
| October 29, 2025 | 19.51 | 19.67 | 19.67 | 20.36 | 19.29 | 92.5M |
| October 28, 2025 | 18.81 | 20.01 | 20.01 | 20.74 | 18.66 | 125.87M |
| October 27, 2025 | 18.63 | 19.27 | 19.27 | 20.47 | 18.34 | 150.43M |
| October 24, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 32.38M |
| October 23, 2025 | 16.71 | 16.93 | 16.93 | 17.26 | 16.1 | 41.04M |
| October 22, 2025 | 16.68 | 16.7 | 16.7 | 16.95 | 16.51 | 19.65M |
| October 21, 2025 | 16.66 | 16.8 | 16.8 | 17 | 16.56 | 32.77M |
| October 20, 2025 | 16.41 | 16.53 | 16.53 | 17 | 16.36 | 24.26M |
| October 17, 2025 | 16.75 | 16.32 | 16.32 | 16.98 | 16.21 | 29.71M |
| October 16, 2025 | 17.2 | 16.81 | 16.81 | 17.2 | 16.75 | 24.23M |
| October 15, 2025 | 17.09 | 17.25 | 17.25 | 17.46 | 16.61 | 34.58M |
| October 14, 2025 | 17.38 | 17.19 | 17.19 | 17.76 | 17.1 | 41.26M |
| October 13, 2025 | 16.12 | 17.29 | 17.29 | 17.5 | 16.12 | 40.99M |
| October 10, 2025 | 17.5 | 17.14 | 17.14 | 17.5 | 17.02 | 38.41M |
| October 09, 2025 | 16.9 | 17.59 | 17.59 | 17.77 | 16.51 | 61.11M |
| September 30, 2025 | 16.58 | 16.79 | 16.79 | 16.97 | 16.41 | 40.39M |
| September 29, 2025 | 16.53 | 16.41 | 16.41 | 16.61 | 15.92 | 41.08M |
| September 26, 2025 | 16.21 | 16.49 | 16.49 | 16.87 | 16.13 | 59.88M |
| September 25, 2025 | 16.1 | 16.26 | 16.26 | 16.43 | 16 | 34.72M |
| September 24, 2025 | 15.78 | 16.02 | 16.02 | 16.1 | 15.7 | 29.04M |