23.79
-0.03(-0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 23.81 | 23.79 | 23.79 | 23.97 | 23.52 | 1.9M |
| December 24, 2025 | 23.9 | 23.82 | 23.82 | 24.03 | 23.7 | 1.25M |
| December 23, 2025 | 24.7 | 23.91 | 23.91 | 24.99 | 23.88 | 1.97M |
| December 22, 2025 | 24.66 | 24.38 | 24.38 | 24.77 | 24.32 | 2.22M |
| December 19, 2025 | 24.15 | 24.63 | 24.63 | 24.86 | 23.8 | 3.49M |
| December 18, 2025 | 23.65 | 24.04 | 24.04 | 24.32 | 23.5 | 2.31M |
| December 17, 2025 | 23.75 | 23.76 | 23.76 | 24.07 | 22.97 | 2.15M |
| December 16, 2025 | 23.67 | 23.52 | 23.52 | 23.88 | 23.37 | 1.72M |
| December 15, 2025 | 23.51 | 23.65 | 23.65 | 23.95 | 23.49 | 1.59M |
| December 12, 2025 | 24.44 | 23.67 | 23.67 | 24.52 | 23.67 | 3.75M |
| December 11, 2025 | 25.59 | 24.65 | 24.65 | 25.63 | 24.11 | 6.58M |
| December 10, 2025 | 25.17 | 25.55 | 25.55 | 25.82 | 25.08 | 4.15M |
| December 09, 2025 | 27.2 | 25.5 | 25.5 | 27.29 | 24.77 | 8.64M |
| December 08, 2025 | 26.73 | 27.34 | 27.34 | 27.54 | 26.41 | 5.52M |
| December 05, 2025 | 26.3 | 26.71 | 26.71 | 26.71 | 25.95 | 3.75M |
| December 04, 2025 | 25.47 | 26.39 | 26.39 | 26.45 | 25.47 | 5.39M |
| December 03, 2025 | 26.85 | 26.21 | 26.21 | 26.86 | 25.7 | 8.18M |
| December 02, 2025 | 26.81 | 26.87 | 26.87 | 27.29 | 26.29 | 7.13M |
| December 01, 2025 | 26.03 | 26.98 | 26.98 | 27 | 25.82 | 7.27M |
| November 28, 2025 | 25.47 | 26.22 | 26.22 | 27.35 | 25.16 | 7.79M |
| November 27, 2025 | 25.17 | 25.8 | 25.8 | 26.38 | 25.11 | 8.65M |
| November 26, 2025 | 24.7 | 25.11 | 25.11 | 25.28 | 24.58 | 6.21M |
| November 25, 2025 | 24.45 | 24.79 | 24.79 | 24.9 | 24.23 | 7.94M |
| November 24, 2025 | 24.18 | 24.47 | 24.47 | 24.59 | 23.82 | 5.05M |
| November 21, 2025 | 24.03 | 24.19 | 24.19 | 24.45 | 23.66 | 3.9M |
| November 20, 2025 | 24.1 | 24.36 | 24.36 | 24.93 | 23.8 | 4.42M |
| November 19, 2025 | 24.15 | 24.33 | 24.33 | 24.68 | 24.02 | 4.2M |
| November 18, 2025 | 24.33 | 24.13 | 24.13 | 24.65 | 23.65 | 3.8M |
| November 17, 2025 | 23.21 | 24.28 | 24.28 | 24.5 | 23.19 | 5.68M |
| November 14, 2025 | 23.78 | 23.35 | 23.35 | 24.33 | 23.16 | 3.9M |
| November 13, 2025 | 23.77 | 23.8 | 23.8 | 23.91 | 23.12 | 4.68M |
| November 12, 2025 | 23.68 | 23.78 | 23.78 | 24.02 | 23.22 | 3.89M |
| November 11, 2025 | 23.52 | 23.62 | 23.62 | 23.9 | 23.05 | 3.84M |
| November 10, 2025 | 22.73 | 23.59 | 23.59 | 24.07 | 22.48 | 5.83M |
| November 07, 2025 | 22.52 | 22.68 | 22.68 | 22.98 | 22.32 | 2.38M |
| November 06, 2025 | 22.33 | 22.49 | 22.49 | 22.57 | 22.12 | 2.05M |
| November 05, 2025 | 22.18 | 22.33 | 22.33 | 22.83 | 22.16 | 3.77M |
| November 04, 2025 | 22.88 | 22.47 | 22.47 | 23.08 | 22.29 | 3.67M |
| November 03, 2025 | 24 | 23 | 23 | 24.15 | 22.85 | 5.63M |
| October 31, 2025 | 24.75 | 24.03 | 24.03 | 24.81 | 23.96 | 3.78M |
| October 30, 2025 | 23.98 | 24.51 | 24.51 | 24.82 | 23.68 | 6.67M |
| October 29, 2025 | 24.53 | 23.98 | 23.98 | 24.63 | 23.21 | 5.42M |
| October 28, 2025 | 24.48 | 24.94 | 24.94 | 25.21 | 24.28 | 3.02M |
| October 27, 2025 | 24.8 | 24.73 | 24.73 | 25.5 | 24.47 | 4.54M |
| October 24, 2025 | 23.88 | 24.76 | 24.76 | 25.04 | 23.88 | 4.64M |
| October 23, 2025 | 23.95 | 24.03 | 24.03 | 25.2 | 23.7 | 6.64M |
| October 22, 2025 | 23.85 | 24.16 | 24.16 | 24.37 | 23.7 | 3.53M |
| October 21, 2025 | 23.74 | 23.94 | 23.94 | 24.09 | 23.33 | 2.72M |
| October 20, 2025 | 24.61 | 23.76 | 23.76 | 24.61 | 23.6 | 3.9M |
| October 17, 2025 | 24.33 | 24.31 | 24.31 | 24.92 | 24.02 | 4.97M |
| October 16, 2025 | 24.3 | 24.7 | 24.7 | 25.12 | 23.98 | 6.98M |
| October 15, 2025 | 23.28 | 24.25 | 24.25 | 24.55 | 22.92 | 5.58M |
| October 14, 2025 | 23.74 | 23.1 | 23.1 | 24.2 | 22.97 | 3.32M |
| October 13, 2025 | 22.85 | 23.75 | 23.75 | 24.22 | 22.85 | 4.45M |
| October 10, 2025 | 22.88 | 23.99 | 23.99 | 24.47 | 22.7 | 7.27M |
| October 09, 2025 | 23 | 22.86 | 22.86 | 23.24 | 22.81 | 2.77M |
| September 30, 2025 | 23.05 | 23.13 | 23.13 | 23.28 | 22.73 | 2.56M |
| September 29, 2025 | 23.46 | 22.96 | 22.96 | 23.68 | 22.6 | 4.58M |
| September 26, 2025 | 23.23 | 23.43 | 23.43 | 23.85 | 22.95 | 3.85M |
| September 25, 2025 | 23.15 | 23.33 | 23.33 | 23.99 | 22.93 | 4.51M |