24.76
+0.13(+0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 24.58 | 24.76 | 24.76 | 24.99 | 24.53 | 41.75M |
| December 25, 2025 | 24.65 | 24.63 | 24.63 | 24.77 | 24.43 | 30.36M |
| December 24, 2025 | 24.3 | 24.64 | 24.64 | 24.66 | 24.11 | 44.26M |
| December 23, 2025 | 24.8 | 24.69 | 24.69 | 24.94 | 24.55 | 29.48M |
| December 22, 2025 | 24.56 | 24.83 | 24.83 | 24.97 | 24.51 | 37.99M |
| December 19, 2025 | 24.45 | 24.43 | 24.43 | 24.72 | 24.43 | 28.46M |
| December 18, 2025 | 24.25 | 24.32 | 24.32 | 24.57 | 24.15 | 26.98M |
| December 17, 2025 | 24 | 24.5 | 24.5 | 24.53 | 23.9 | 38.52M |
| December 16, 2025 | 24.36 | 23.98 | 23.98 | 24.45 | 23.92 | 36.89M |
| December 15, 2025 | 24.86 | 24.42 | 24.42 | 24.89 | 24.41 | 41.95M |
| December 12, 2025 | 24.63 | 25.05 | 25.05 | 25.18 | 24.5 | 48.79M |
| December 11, 2025 | 25.49 | 24.66 | 24.66 | 25.49 | 24.65 | 46.23M |
| December 10, 2025 | 25.28 | 25.5 | 25.5 | 25.57 | 25.03 | 34.87M |
| December 09, 2025 | 25.8 | 25.48 | 25.48 | 26.15 | 25.39 | 58.78M |
| December 08, 2025 | 25.06 | 25.43 | 25.43 | 25.58 | 25.03 | 49.49M |
| December 05, 2025 | 24.97 | 24.99 | 24.99 | 25.15 | 24.66 | 33.19M |
| December 04, 2025 | 24.75 | 24.97 | 24.97 | 25.02 | 24.59 | 23.43M |
| December 03, 2025 | 25.1 | 24.81 | 24.81 | 25.28 | 24.76 | 25.48M |
| December 02, 2025 | 25.32 | 25.11 | 25.11 | 25.4 | 25.06 | 30.98M |
| December 01, 2025 | 25.06 | 25.46 | 25.46 | 25.47 | 24.95 | 49.92M |
| November 28, 2025 | 24.75 | 24.92 | 24.92 | 24.93 | 24.66 | 26.8M |
| November 27, 2025 | 24.89 | 24.8 | 24.8 | 25.33 | 24.77 | 37.78M |
| November 26, 2025 | 24.64 | 24.98 | 24.98 | 25.35 | 24.61 | 49.72M |
| November 25, 2025 | 24.76 | 24.7 | 24.7 | 25.03 | 24.58 | 47.06M |
| November 24, 2025 | 24.26 | 24.45 | 24.45 | 24.57 | 24.01 | 36.52M |
| November 21, 2025 | 24.3 | 24.08 | 24.08 | 24.5 | 24.06 | 47.92M |
| November 20, 2025 | 25.3 | 24.61 | 24.61 | 25.54 | 24.58 | 57.68M |
| November 19, 2025 | 25.75 | 25.34 | 25.34 | 25.85 | 25.12 | 35.88M |
| November 18, 2025 | 25.55 | 25.75 | 25.75 | 25.96 | 25.41 | 47.18M |
| November 17, 2025 | 25.29 | 25.41 | 25.41 | 25.57 | 25.25 | 26.46M |
| November 14, 2025 | 25.65 | 25.35 | 25.35 | 25.79 | 25.33 | 37.98M |
| November 13, 2025 | 25.7 | 25.9 | 25.9 | 26.03 | 25.63 | 33.56M |
| November 12, 2025 | 26.28 | 25.83 | 25.83 | 26.3 | 25.53 | 44.12M |
| November 11, 2025 | 26.55 | 26.12 | 26.12 | 26.6 | 26.06 | 42.13M |
| November 10, 2025 | 26.37 | 26.45 | 26.45 | 26.56 | 26.2 | 36.96M |
| November 07, 2025 | 26.42 | 26.29 | 26.29 | 26.58 | 26.18 | 41.97M |
| November 06, 2025 | 26.5 | 26.68 | 26.68 | 26.86 | 26.42 | 48.66M |
| November 05, 2025 | 26.23 | 26.44 | 26.44 | 26.63 | 26.12 | 46.15M |
| November 04, 2025 | 27.07 | 26.66 | 26.66 | 27.07 | 26.5 | 50.64M |
| November 03, 2025 | 27 | 27.21 | 27.21 | 27.3 | 26.4 | 73.71M |
| October 31, 2025 | 27.4 | 27.08 | 27.08 | 27.5 | 27 | 97.84M |
| October 30, 2025 | 28.46 | 28.1 | 28.1 | 28.88 | 28 | 77.84M |
| October 29, 2025 | 28.28 | 28.51 | 28.51 | 28.63 | 28.1 | 67.35M |
| October 28, 2025 | 28.23 | 28.33 | 28.33 | 28.85 | 28.11 | 74.62M |
| October 27, 2025 | 28.35 | 28.56 | 28.56 | 28.64 | 27.84 | 91.43M |
| October 24, 2025 | 27.51 | 28.11 | 28.11 | 28.12 | 27.51 | 72.68M |
| October 23, 2025 | 28 | 27.37 | 27.37 | 28.18 | 26.88 | 68.08M |
| October 22, 2025 | 27.72 | 27.69 | 27.69 | 28 | 27.42 | 52.93M |
| October 21, 2025 | 27.47 | 28.05 | 28.05 | 28.13 | 27.37 | 80.94M |
| October 20, 2025 | 27.55 | 27.37 | 27.37 | 27.85 | 27.19 | 66.11M |
| October 17, 2025 | 28.62 | 27.09 | 27.09 | 28.84 | 27.05 | 89.85M |
| October 16, 2025 | 28.08 | 28.24 | 28.24 | 28.9 | 27.98 | 78.36M |
| October 15, 2025 | 27.95 | 28.43 | 28.43 | 28.46 | 27.55 | 73.53M |
| October 14, 2025 | 29.2 | 27.87 | 27.87 | 29.99 | 27.72 | 128.27M |
| October 13, 2025 | 28.5 | 29.01 | 29.01 | 29.29 | 28.22 | 102.55M |
| October 10, 2025 | 30.53 | 29.29 | 29.29 | 30.63 | 29.1 | 150.7M |
| October 09, 2025 | 30.51 | 31.05 | 31.05 | 32.06 | 30.4 | 185.15M |
| September 30, 2025 | 30.2 | 30.18 | 30.18 | 30.76 | 29.98 | 111.56M |
| September 29, 2025 | 30.27 | 30.12 | 30.12 | 30.7 | 29.91 | 101.68M |
| September 26, 2025 | 31.11 | 29.93 | 29.93 | 31.31 | 29.93 | 164.55M |