24.16
+0.06(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 24.11 | 24.16 | 24.16 | 24.22 | 23.88 | 2.15M |
| December 24, 2025 | 23.95 | 24.1 | 24.1 | 24.18 | 23.88 | 1.52M |
| December 23, 2025 | 24.22 | 23.95 | 23.95 | 24.24 | 23.9 | 1.73M |
| December 22, 2025 | 24.35 | 24.22 | 24.22 | 24.4 | 24.15 | 1.93M |
| December 19, 2025 | 24.13 | 24.4 | 24.4 | 24.44 | 23.93 | 2.27M |
| December 18, 2025 | 23.88 | 24.01 | 24.01 | 24.15 | 23.88 | 1.34M |
| December 17, 2025 | 24.15 | 24.01 | 24.01 | 24.15 | 23.7 | 1.48M |
| December 16, 2025 | 24.42 | 23.95 | 23.95 | 24.53 | 23.88 | 2.14M |
| December 15, 2025 | 24.52 | 24.4 | 24.4 | 24.58 | 24.21 | 2.2M |
| December 12, 2025 | 24.14 | 24.62 | 24.62 | 24.62 | 24.05 | 4.61M |
| December 11, 2025 | 24.58 | 24.14 | 24.14 | 24.65 | 24.11 | 2.21M |
| December 10, 2025 | 24.4 | 24.46 | 24.46 | 24.58 | 24.3 | 1.58M |
| December 09, 2025 | 24.6 | 24.38 | 24.38 | 24.85 | 24.38 | 2.12M |
| December 08, 2025 | 24.81 | 24.7 | 24.7 | 24.92 | 24.69 | 1.63M |
| December 05, 2025 | 24.74 | 24.75 | 24.75 | 24.84 | 24.6 | 1.57M |
| December 04, 2025 | 24.82 | 24.85 | 24.85 | 25.05 | 24.74 | 1.51M |
| December 03, 2025 | 25 | 24.98 | 24.98 | 25.17 | 24.88 | 2.04M |
| December 02, 2025 | 25 | 24.86 | 24.86 | 25.04 | 24.85 | 1.41M |
| December 01, 2025 | 24.96 | 24.98 | 24.98 | 25.08 | 24.8 | 1.96M |
| November 28, 2025 | 24.82 | 24.71 | 24.71 | 24.83 | 24.64 | 1.49M |
| November 27, 2025 | 24.71 | 24.78 | 24.78 | 24.93 | 24.65 | 1.54M |
| November 26, 2025 | 24.76 | 24.76 | 24.76 | 25.08 | 24.69 | 2.21M |
| November 25, 2025 | 24.43 | 24.76 | 24.76 | 24.82 | 24.36 | 1.94M |
| November 24, 2025 | 24.28 | 24.41 | 24.41 | 24.53 | 24.22 | 1.79M |
| November 21, 2025 | 24.7 | 24.18 | 24.18 | 24.91 | 24.15 | 3.21M |
| November 20, 2025 | 24.96 | 24.91 | 24.91 | 25.13 | 24.88 | 1.72M |
| November 19, 2025 | 25.39 | 24.96 | 24.96 | 25.39 | 24.88 | 2.74M |
| November 18, 2025 | 25.4 | 25.31 | 25.31 | 25.56 | 25.21 | 2.54M |
| November 17, 2025 | 26.08 | 25.48 | 25.48 | 26.1 | 25.41 | 4.01M |
| November 14, 2025 | 25.78 | 26 | 26 | 26.35 | 25.78 | 5.3M |
| November 13, 2025 | 25.15 | 25.92 | 25.92 | 26.03 | 25.15 | 3.91M |
| November 12, 2025 | 25.87 | 26.03 | 26.03 | 26.19 | 25.77 | 5.77M |
| November 11, 2025 | 25.15 | 25.87 | 25.87 | 25.91 | 25.15 | 5.65M |
| November 10, 2025 | 25.42 | 25.51 | 25.51 | 25.53 | 25.29 | 2.46M |
| November 07, 2025 | 25.15 | 25.34 | 25.34 | 25.56 | 25.1 | 3.18M |
| November 06, 2025 | 25.29 | 25.15 | 25.15 | 25.29 | 25.12 | 3.02M |
| November 05, 2025 | 25.2 | 25.3 | 25.3 | 25.38 | 25.11 | 2.22M |
| November 04, 2025 | 25.4 | 25.28 | 25.28 | 25.42 | 25.15 | 2.55M |
| November 03, 2025 | 25.62 | 25.4 | 25.4 | 25.69 | 25.26 | 3.68M |
| October 31, 2025 | 25.18 | 25.6 | 25.6 | 25.66 | 25.17 | 4.25M |
| October 30, 2025 | 25.35 | 25.17 | 25.17 | 25.45 | 25.16 | 2.9M |
| October 29, 2025 | 25.27 | 25.35 | 25.35 | 25.39 | 25 | 3.7M |
| October 28, 2025 | 26 | 25.26 | 25.26 | 26 | 25.22 | 8.14M |
| October 27, 2025 | 26.2 | 26.31 | 26.31 | 26.36 | 26.08 | 2.75M |
| October 24, 2025 | 26.41 | 26.17 | 26.17 | 26.56 | 26.11 | 3.61M |
| October 23, 2025 | 26.77 | 26.47 | 26.47 | 26.95 | 26.15 | 3.28M |
| October 22, 2025 | 26.45 | 26.84 | 26.84 | 27.05 | 26.38 | 4.21M |
| October 21, 2025 | 26.43 | 26.58 | 26.58 | 26.65 | 26.27 | 3.31M |
| October 20, 2025 | 26.9 | 26.44 | 26.44 | 26.9 | 26.25 | 3.43M |
| October 17, 2025 | 26.8 | 26.52 | 26.52 | 27.08 | 26.49 | 5.16M |
| October 16, 2025 | 26.7 | 26.86 | 26.86 | 27.33 | 26.48 | 7.46M |
| October 15, 2025 | 26.62 | 26.73 | 26.73 | 26.8 | 26.3 | 4.59M |
| October 14, 2025 | 26.3 | 26.65 | 26.65 | 26.85 | 26.21 | 6.1M |
| October 13, 2025 | 25.9 | 26.15 | 26.15 | 26.24 | 25.7 | 3.03M |
| October 10, 2025 | 26 | 26.34 | 26.34 | 26.56 | 25.92 | 4.43M |
| October 09, 2025 | 26.22 | 26.04 | 26.04 | 26.24 | 25.8 | 4.13M |
| September 30, 2025 | 25.95 | 26.21 | 26.21 | 26.27 | 25.94 | 2.49M |
| September 29, 2025 | 25.95 | 26 | 26 | 26.12 | 25.67 | 2.78M |
| September 26, 2025 | 26 | 25.97 | 25.97 | 26.28 | 25.65 | 3.42M |
| September 25, 2025 | 26.5 | 26.1 | 26.1 | 26.52 | 26.08 | 3.23M |