25.05
+0.3(+1.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 24.61 | 25.05 | 25.05 | 25.76 | 24.52 | 6.36M |
| December 24, 2025 | 24.84 | 24.75 | 24.75 | 24.84 | 24.61 | 2.07M |
| December 23, 2025 | 24.64 | 24.84 | 24.84 | 24.85 | 24.43 | 3.06M |
| December 22, 2025 | 24.49 | 24.7 | 24.7 | 24.94 | 24.49 | 3.64M |
| December 19, 2025 | 24.48 | 24.61 | 24.61 | 24.88 | 24.31 | 4.05M |
| December 18, 2025 | 23.66 | 24.49 | 24.49 | 24.68 | 23.5 | 7.91M |
| December 17, 2025 | 23.35 | 23.79 | 23.79 | 23.87 | 23 | 3.65M |
| December 16, 2025 | 23.65 | 23.41 | 23.41 | 23.71 | 23.35 | 1.9M |
| December 15, 2025 | 23.47 | 23.66 | 23.66 | 23.77 | 23.22 | 2.05M |
| December 12, 2025 | 23.64 | 23.58 | 23.58 | 23.7 | 23.34 | 2.55M |
| December 11, 2025 | 23.65 | 23.49 | 23.49 | 23.79 | 23.3 | 2.59M |
| December 10, 2025 | 22.7 | 23.73 | 23.73 | 23.88 | 22.54 | 6.07M |
| December 09, 2025 | 22.77 | 22.65 | 22.65 | 22.8 | 22.48 | 1.81M |
| December 08, 2025 | 22.41 | 22.75 | 22.75 | 22.9 | 22.39 | 2.5M |
| December 05, 2025 | 22.38 | 22.41 | 22.41 | 22.43 | 22.15 | 2.14M |
| December 04, 2025 | 22.57 | 22.41 | 22.41 | 22.59 | 22.23 | 1.49M |
| December 03, 2025 | 22.85 | 22.55 | 22.55 | 22.85 | 22.4 | 1.45M |
| December 02, 2025 | 22.77 | 22.64 | 22.64 | 22.83 | 22.61 | 1.22M |
| December 01, 2025 | 22.7 | 22.88 | 22.88 | 22.98 | 22.69 | 1.51M |
| November 28, 2025 | 22.85 | 22.79 | 22.79 | 22.92 | 22.6 | 2.02M |
| November 27, 2025 | 22.29 | 22.88 | 22.88 | 23.27 | 22.27 | 4.17M |
| November 26, 2025 | 22.65 | 22.29 | 22.29 | 22.66 | 22.22 | 2.03M |
| November 25, 2025 | 22.6 | 22.55 | 22.55 | 22.9 | 22.42 | 2.28M |
| November 24, 2025 | 22.32 | 22.34 | 22.34 | 22.47 | 22.11 | 2.12M |
| November 21, 2025 | 23.15 | 22.24 | 22.24 | 23.37 | 22.06 | 4.53M |
| November 20, 2025 | 23.7 | 23.37 | 23.37 | 23.99 | 23.29 | 3.12M |
| November 19, 2025 | 24.14 | 23.63 | 23.63 | 24.19 | 23.54 | 3.16M |
| November 18, 2025 | 24.47 | 24.09 | 24.09 | 24.7 | 23.98 | 4.47M |
| November 17, 2025 | 23.83 | 24.71 | 24.71 | 24.98 | 23.68 | 11.49M |
| November 14, 2025 | 22.57 | 23.98 | 23.98 | 24.55 | 22.57 | 12.55M |
| November 13, 2025 | 22.78 | 23.03 | 23.03 | 23.13 | 22.54 | 2.8M |
| November 12, 2025 | 22.81 | 22.7 | 22.7 | 22.91 | 22.54 | 1.64M |
| November 11, 2025 | 22.7 | 22.81 | 22.81 | 22.96 | 22.68 | 2.07M |
| November 10, 2025 | 22.64 | 22.75 | 22.75 | 22.82 | 22.6 | 2M |
| November 07, 2025 | 22.57 | 22.64 | 22.64 | 22.7 | 22.41 | 1.93M |
| November 06, 2025 | 22.49 | 22.59 | 22.59 | 22.68 | 22.4 | 2.27M |
| November 05, 2025 | 22.03 | 22.47 | 22.47 | 22.49 | 22.03 | 2.1M |
| November 04, 2025 | 22.33 | 22.12 | 22.12 | 22.35 | 22.07 | 1.73M |
| November 03, 2025 | 22.45 | 22.31 | 22.31 | 22.49 | 22.21 | 1.79M |
| October 31, 2025 | 22.18 | 22.4 | 22.4 | 22.56 | 22.18 | 1.71M |
| October 30, 2025 | 22.45 | 22.22 | 22.22 | 22.47 | 22.17 | 1.97M |
| October 29, 2025 | 22.49 | 22.43 | 22.43 | 22.59 | 22.28 | 2.08M |
| October 28, 2025 | 22.62 | 22.47 | 22.47 | 22.77 | 22.43 | 1.73M |
| October 27, 2025 | 22.67 | 22.65 | 22.65 | 22.78 | 22.57 | 2.73M |
| October 24, 2025 | 22.35 | 22.61 | 22.61 | 22.89 | 22.3 | 2.51M |
| October 23, 2025 | 22.57 | 22.6 | 22.3 | 22.6 | 22.28 | 1.39M |
| October 22, 2025 | 22.75 | 22.57 | 22.27 | 22.82 | 22.51 | 1.62M |
| October 21, 2025 | 22.43 | 22.74 | 22.44 | 22.82 | 22.37 | 1.78M |
| October 20, 2025 | 22.35 | 22.43 | 22.43 | 22.53 | 22.2 | 1.47M |
| October 17, 2025 | 22.99 | 22.19 | 22.19 | 23.02 | 22.16 | 3.48M |
| October 16, 2025 | 23.09 | 22.98 | 22.98 | 23.37 | 22.75 | 5.69M |
| October 15, 2025 | 23.8 | 23.72 | 23.72 | 23.93 | 23.31 | 4.12M |
| October 14, 2025 | 23.93 | 23.74 | 23.74 | 24.04 | 23.54 | 4.84M |
| October 13, 2025 | 22.85 | 23.55 | 23.55 | 23.59 | 22.75 | 3.07M |
| October 10, 2025 | 23.3 | 23.67 | 23.67 | 23.72 | 23.11 | 4.15M |
| October 09, 2025 | 22.92 | 23.32 | 23.32 | 23.36 | 22.91 | 3.35M |
| September 30, 2025 | 22.76 | 22.91 | 22.91 | 23.04 | 22.75 | 2.4M |
| September 29, 2025 | 22.6 | 22.76 | 22.76 | 22.81 | 22.28 | 1.76M |
| September 26, 2025 | 22.59 | 22.6 | 22.6 | 22.9 | 22.55 | 2.1M |
| September 25, 2025 | 22.88 | 22.6 | 22.6 | 22.94 | 22.56 | 2.25M |