25.59
-0.91(-3.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 26.25 | 25.59 | 25.59 | 26.77 | 25.27 | 19.3M |
| December 25, 2025 | 25.52 | 26.5 | 26.5 | 27.05 | 25.31 | 33.1M |
| December 24, 2025 | 23.31 | 25.52 | 25.52 | 25.52 | 23.31 | 15.43M |
| December 23, 2025 | 23.22 | 23.2 | 23.2 | 23.6 | 23.03 | 5.84M |
| December 22, 2025 | 22.93 | 23.26 | 23.26 | 23.6 | 22.8 | 7.94M |
| December 19, 2025 | 22.89 | 22.91 | 22.91 | 23.73 | 22.83 | 9.52M |
| December 18, 2025 | 23.18 | 22.83 | 22.83 | 23.3 | 22.61 | 6.74M |
| December 17, 2025 | 22.92 | 23.26 | 23.26 | 23.57 | 22.7 | 9.66M |
| December 16, 2025 | 23.07 | 22.98 | 22.98 | 23.7 | 22.63 | 9.64M |
| December 15, 2025 | 24.02 | 23.27 | 23.27 | 24.27 | 23.2 | 14.59M |
| December 12, 2025 | 22 | 23.91 | 23.91 | 24.29 | 21.99 | 25.47M |
| December 11, 2025 | 23 | 22.08 | 22.08 | 23.3 | 22.02 | 13.27M |
| December 10, 2025 | 22.12 | 22.36 | 22.36 | 22.91 | 21.83 | 7.01M |
| December 09, 2025 | 21.9 | 22.13 | 22.13 | 22.75 | 21.75 | 6.93M |
| December 08, 2025 | 21.93 | 21.96 | 21.96 | 22.38 | 21.88 | 5.39M |
| December 05, 2025 | 21.75 | 21.92 | 21.92 | 22.36 | 21.31 | 5.64M |
| December 04, 2025 | 21.6 | 21.5 | 21.5 | 21.8 | 21.2 | 6.6M |
| December 03, 2025 | 22.03 | 21.8 | 21.8 | 22.17 | 21.57 | 4.02M |
| December 02, 2025 | 22.03 | 22.08 | 22.08 | 22.29 | 21.85 | 3.64M |
| December 01, 2025 | 22.54 | 22.12 | 22.12 | 22.72 | 22.04 | 5.23M |
| November 28, 2025 | 21.6 | 22.52 | 22.52 | 22.73 | 21.47 | 7.65M |
| November 27, 2025 | 22.08 | 21.63 | 21.63 | 22.5 | 21.56 | 4.72M |
| November 26, 2025 | 22.28 | 22.03 | 22.03 | 22.74 | 21.91 | 6.04M |
| November 25, 2025 | 22.12 | 22.2 | 22.2 | 22.5 | 21.95 | 5.12M |
| November 24, 2025 | 21.27 | 21.89 | 21.89 | 22.06 | 21.1 | 6.59M |
| November 21, 2025 | 22 | 21.16 | 21.16 | 22.2 | 21 | 10.55M |
| November 20, 2025 | 22.46 | 22.4 | 22.4 | 22.76 | 22.02 | 6.55M |
| November 19, 2025 | 23.09 | 22.32 | 22.32 | 23.32 | 22.19 | 10.9M |
| November 18, 2025 | 23.74 | 23.2 | 23.2 | 24 | 22.8 | 13.67M |
| November 17, 2025 | 24.2 | 23.9 | 23.9 | 24.79 | 23.4 | 9.94M |
| November 14, 2025 | 23.35 | 24.18 | 24.18 | 24.54 | 23.35 | 8.9M |
| November 13, 2025 | 23.62 | 23.88 | 23.88 | 24.35 | 23.42 | 10.88M |
| November 12, 2025 | 24.22 | 23.58 | 23.58 | 24.45 | 23.38 | 11.36M |
| November 11, 2025 | 24.17 | 24.26 | 24.26 | 24.83 | 23.89 | 13.66M |
| November 10, 2025 | 23.85 | 24.4 | 24.4 | 24.65 | 23.6 | 15.07M |
| November 07, 2025 | 23.35 | 23.92 | 23.92 | 24.18 | 23.33 | 14.13M |
| November 06, 2025 | 23.6 | 23.65 | 23.65 | 23.92 | 22.98 | 16.07M |
| November 05, 2025 | 23.15 | 23.41 | 23.41 | 23.66 | 22.75 | 17.85M |
| November 04, 2025 | 22.9 | 23.15 | 23.15 | 24.19 | 22.62 | 37.16M |
| November 03, 2025 | 20.2 | 22.23 | 22.23 | 22.23 | 20.05 | 17.6M |
| October 31, 2025 | 20.16 | 20.21 | 20.21 | 20.44 | 20.01 | 3.75M |
| October 30, 2025 | 20.28 | 20.15 | 20.15 | 20.61 | 20.08 | 5.52M |
| October 29, 2025 | 20.6 | 20.47 | 20.47 | 20.84 | 20.42 | 5.36M |
| October 28, 2025 | 20.75 | 20.69 | 20.69 | 20.85 | 20.47 | 6.32M |
| October 27, 2025 | 20.63 | 20.75 | 20.75 | 20.85 | 20.38 | 6.72M |
| October 24, 2025 | 20.44 | 20.55 | 20.55 | 20.59 | 20.28 | 5.89M |
| October 23, 2025 | 19.94 | 20.44 | 20.44 | 20.6 | 19.75 | 8.25M |
| October 22, 2025 | 19.62 | 20.14 | 20.14 | 20.65 | 19.36 | 9.16M |
| October 21, 2025 | 18.68 | 19.63 | 19.63 | 20.11 | 18.45 | 10.49M |
| October 20, 2025 | 18.28 | 18.55 | 18.55 | 18.78 | 18.26 | 5.77M |
| October 17, 2025 | 18.95 | 18 | 18 | 19.01 | 17.98 | 7.51M |
| October 16, 2025 | 19.25 | 18.91 | 18.91 | 19.41 | 18.88 | 4.93M |
| October 15, 2025 | 19.32 | 19.22 | 19.22 | 19.38 | 19.02 | 4.61M |
| October 14, 2025 | 20.05 | 19.29 | 19.29 | 20.24 | 19.28 | 7.09M |
| October 13, 2025 | 19.21 | 20.08 | 20.08 | 20.1 | 18.8 | 5.91M |
| October 10, 2025 | 20.25 | 20.16 | 20.16 | 20.37 | 20.01 | 3.99M |
| October 09, 2025 | 20.6 | 20.26 | 20.26 | 20.74 | 20.09 | 8.31M |
| September 30, 2025 | 20.5 | 20.53 | 20.53 | 20.8 | 20.44 | 5.01M |
| September 29, 2025 | 20.94 | 20.53 | 20.53 | 21.1 | 20.34 | 8.34M |
| September 26, 2025 | 20.01 | 21 | 21 | 21.85 | 19.85 | 14.31M |