25.36
-0.73(-2.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 24.68 | 26.09 | 26.09 | 26.49 | 24.4 | 24.61M |
| December 23, 2025 | 23.91 | 24.34 | 24.34 | 24.59 | 23.83 | 8.6M |
| December 22, 2025 | 23.81 | 24 | 24 | 24.19 | 23.7 | 6.91M |
| December 19, 2025 | 23.91 | 23.8 | 23.8 | 24.3 | 23.72 | 6.62M |
| December 18, 2025 | 24.36 | 23.83 | 23.83 | 24.46 | 23.83 | 6.79M |
| December 17, 2025 | 22.91 | 24.36 | 24.36 | 24.49 | 22.86 | 11.88M |
| December 16, 2025 | 23.2 | 22.96 | 22.96 | 23.33 | 22.67 | 5.78M |
| December 15, 2025 | 23.87 | 23.31 | 23.31 | 23.87 | 23.3 | 5.1M |
| December 12, 2025 | 23.57 | 23.76 | 23.76 | 24.09 | 23.48 | 7.59M |
| December 11, 2025 | 24.19 | 23.6 | 23.6 | 24.24 | 23.56 | 5.74M |
| December 10, 2025 | 24.26 | 24.18 | 24.18 | 24.49 | 23.9 | 7.28M |
| December 09, 2025 | 23.85 | 24.49 | 24.49 | 25.48 | 23.7 | 20.41M |
| December 08, 2025 | 23.77 | 23.79 | 23.79 | 24.61 | 23.62 | 9.72M |
| December 05, 2025 | 22 | 23.77 | 23.77 | 24.13 | 21.85 | 15.87M |
| December 04, 2025 | 22.16 | 21.99 | 21.99 | 22.2 | 21.83 | 3.02M |
| December 03, 2025 | 22.28 | 22.16 | 22.16 | 22.3 | 21.97 | 2.73M |
| December 02, 2025 | 22.47 | 22.22 | 22.22 | 22.47 | 22.12 | 3.44M |
| December 01, 2025 | 22.38 | 22.47 | 22.47 | 22.49 | 22.23 | 3.58M |
| November 28, 2025 | 22.13 | 22.4 | 22.4 | 22.48 | 22.03 | 3.83M |
| November 27, 2025 | 22.15 | 22.11 | 22.11 | 22.52 | 22.02 | 3.68M |
| November 26, 2025 | 21.97 | 22.05 | 22.05 | 22.3 | 21.76 | 4.52M |
| November 25, 2025 | 21.89 | 21.82 | 21.82 | 22.25 | 21.8 | 4.35M |
| November 24, 2025 | 21.83 | 21.82 | 21.82 | 21.97 | 21.54 | 5.48M |
| November 21, 2025 | 22.12 | 21.62 | 21.62 | 22.53 | 21.62 | 7.73M |
| November 20, 2025 | 22.68 | 22.46 | 22.46 | 23 | 22.41 | 7.11M |
| November 19, 2025 | 24 | 22.6 | 22.6 | 24.25 | 22.31 | 17.26M |
| November 18, 2025 | 24.37 | 24.09 | 24.09 | 24.53 | 23.91 | 5.83M |
| November 17, 2025 | 24 | 24.3 | 24.3 | 24.69 | 24 | 5.44M |
| November 14, 2025 | 24 | 24.43 | 24.43 | 24.98 | 23.87 | 11.72M |
| November 13, 2025 | 24.37 | 24.45 | 24.45 | 24.98 | 23.8 | 9.01M |
| November 12, 2025 | 24.45 | 23.87 | 23.87 | 24.46 | 23.76 | 5.73M |
| November 11, 2025 | 24.36 | 24.4 | 24.4 | 24.75 | 24.27 | 5.88M |
| November 10, 2025 | 24.39 | 24.29 | 24.29 | 24.9 | 24.1 | 6.36M |
| November 07, 2025 | 24.37 | 24.37 | 24.37 | 24.75 | 23.8 | 7.42M |
| November 06, 2025 | 24.22 | 24.52 | 24.52 | 24.69 | 24 | 8.46M |
| November 05, 2025 | 23.86 | 24.23 | 24.23 | 24.26 | 23.5 | 6.84M |
| November 04, 2025 | 24.68 | 23.9 | 23.9 | 24.68 | 23.6 | 8.05M |
| November 03, 2025 | 24.36 | 24.52 | 24.52 | 24.65 | 23.95 | 9.55M |
| October 31, 2025 | 24.22 | 24.46 | 24.46 | 25.19 | 24.15 | 9.79M |
| October 30, 2025 | 25.18 | 24.3 | 24.3 | 25.31 | 24.08 | 17.26M |
| October 29, 2025 | 24.79 | 25.4 | 25.4 | 25.58 | 24.73 | 15.16M |
| October 28, 2025 | 25.95 | 24.79 | 24.79 | 26.04 | 24.65 | 23.88M |
| October 27, 2025 | 25.47 | 26 | 26 | 26.17 | 25.3 | 18.84M |
| October 24, 2025 | 25.31 | 25.35 | 25.35 | 25.56 | 24.65 | 11.12M |
| October 23, 2025 | 25.58 | 25.5 | 25.5 | 25.6 | 24.68 | 9.67M |
| October 22, 2025 | 25.33 | 25.39 | 25.39 | 25.98 | 25.22 | 7.82M |
| October 21, 2025 | 25.32 | 25.54 | 25.54 | 26.19 | 25.02 | 11.61M |
| October 20, 2025 | 25.99 | 25.18 | 25.18 | 26.08 | 24.91 | 10.38M |
| October 17, 2025 | 26.4 | 25.42 | 25.42 | 26.65 | 25.35 | 14.75M |
| October 16, 2025 | 26.85 | 26.16 | 26.16 | 26.9 | 25.99 | 23.96M |
| October 15, 2025 | 24.48 | 26.99 | 26.99 | 26.99 | 23.8 | 27.77M |
| October 14, 2025 | 25.25 | 24.54 | 24.54 | 25.39 | 24.41 | 13.84M |
| October 13, 2025 | 24.42 | 25.09 | 25.09 | 25.3 | 24.11 | 17.74M |
| October 10, 2025 | 27.09 | 25.61 | 25.61 | 27.09 | 25.49 | 20.42M |
| October 09, 2025 | 26.06 | 27.13 | 27.13 | 28 | 26.05 | 27.92M |
| September 30, 2025 | 26.29 | 25.72 | 25.72 | 26.4 | 25.5 | 19.24M |
| September 29, 2025 | 24.81 | 26.25 | 26.25 | 26.78 | 24.81 | 33.94M |
| September 26, 2025 | 25.8 | 24.43 | 24.43 | 26.78 | 24.42 | 33.18M |
| September 25, 2025 | 26.8 | 25.76 | 25.76 | 27.85 | 25.58 | 32.59M |
| September 24, 2025 | 28.76 | 27.05 | 27.05 | 28.76 | 26.2 | 24.36M |