24.60
-0.17(-0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 24.22 | 24.6 | 24.6 | 25.12 | 24.01 | 65.02M |
| December 24, 2025 | 24.31 | 24.77 | 24.77 | 25.48 | 24.25 | 109.91M |
| December 23, 2025 | 23.73 | 24.55 | 24.55 | 25.19 | 23.63 | 105.04M |
| December 22, 2025 | 23.56 | 23.45 | 23.45 | 24.24 | 23.25 | 72.48M |
| December 19, 2025 | 22.38 | 23.05 | 23.05 | 23.49 | 21.89 | 69.47M |
| December 18, 2025 | 23.2 | 22.06 | 22.06 | 23.47 | 22.01 | 66.35M |
| December 17, 2025 | 22 | 23.3 | 23.3 | 23.42 | 21.55 | 76.69M |
| December 16, 2025 | 22.56 | 21.58 | 21.58 | 22.69 | 21.32 | 44.68M |
| December 15, 2025 | 22.46 | 22.43 | 22.43 | 22.8 | 22.13 | 52.35M |
| December 12, 2025 | 23.73 | 22.02 | 22.02 | 24.07 | 21.68 | 92.61M |
| December 11, 2025 | 23.5 | 23.73 | 23.73 | 24.88 | 23.5 | 86.33M |
| December 10, 2025 | 22.99 | 23.36 | 23.36 | 23.75 | 22.62 | 66.21M |
| December 09, 2025 | 23.02 | 22.92 | 22.92 | 23.26 | 22.7 | 33.29M |
| December 08, 2025 | 22.98 | 23.17 | 23.17 | 23.35 | 22.69 | 44.56M |
| December 05, 2025 | 22.9 | 22.98 | 22.98 | 23.28 | 22.43 | 43.26M |
| December 04, 2025 | 23.65 | 22.9 | 22.9 | 23.9 | 22.87 | 51.34M |
| December 03, 2025 | 24.85 | 23.64 | 23.64 | 25 | 23.42 | 60.92M |
| December 02, 2025 | 24.79 | 24.66 | 24.66 | 25.2 | 24.16 | 62.63M |
| December 01, 2025 | 25.76 | 25 | 25 | 26.44 | 24.79 | 125.12M |
| November 28, 2025 | 24 | 25.69 | 25.69 | 26.2 | 23.91 | 139.53M |
| November 27, 2025 | 23.66 | 24.23 | 24.23 | 24.72 | 23.6 | 104.91M |
| November 26, 2025 | 24.31 | 23.87 | 23.87 | 24.45 | 23.51 | 74.83M |
| November 25, 2025 | 24.18 | 24.32 | 24.32 | 24.82 | 23.39 | 112.67M |
| November 24, 2025 | 24.93 | 23.83 | 23.83 | 24.96 | 23.52 | 104.16M |
| November 21, 2025 | 26.53 | 25.18 | 25.18 | 27.28 | 25.18 | 103.09M |
| November 20, 2025 | 29.54 | 27.98 | 27.98 | 30.53 | 27.95 | 134.21M |
| November 19, 2025 | 29.59 | 30 | 30 | 30.83 | 29.4 | 171.37M |
| November 18, 2025 | 32.64 | 28.87 | 28.87 | 33 | 28.01 | 219.04M |
| November 17, 2025 | 28.8 | 31.03 | 31.03 | 31.03 | 28.25 | 177.56M |
| November 14, 2025 | 19.42 | 28.21 | 28.21 | 29.58 | 19.42 | 206.5M |
| November 13, 2025 | 28.22 | 29.95 | 29.95 | 29.95 | 28.1 | 231.16M |
| November 12, 2025 | 25.3 | 27.23 | 27.23 | 27.54 | 25.05 | 231.68M |
| November 11, 2025 | 22.95 | 25.04 | 25.04 | 25.04 | 22.95 | 125.54M |
| November 10, 2025 | 22.51 | 22.76 | 22.76 | 23.18 | 22.2 | 191.13M |
| November 07, 2025 | 19.42 | 21.07 | 21.07 | 21.07 | 19.11 | 142.96M |
| November 06, 2025 | 18.5 | 19.15 | 19.15 | 19.64 | 18.5 | 66.72M |
| November 05, 2025 | 17.8 | 18.41 | 18.41 | 18.68 | 17.8 | 40.82M |
| November 04, 2025 | 18.66 | 18.37 | 18.37 | 19.19 | 18.2 | 53.93M |
| November 03, 2025 | 19.42 | 18.67 | 18.67 | 19.61 | 18.44 | 88.57M |
| October 31, 2025 | 18.66 | 19.48 | 19.48 | 20.19 | 18.6 | 129.86M |
| October 30, 2025 | 17.89 | 18.35 | 18.35 | 18.53 | 17.74 | 77.95M |
| October 29, 2025 | 17.8 | 17.88 | 17.88 | 18.06 | 17.43 | 55.47M |
| October 28, 2025 | 17.53 | 18.18 | 18.18 | 18.65 | 17.53 | 69.36M |
| October 27, 2025 | 16.63 | 17.67 | 17.67 | 18.18 | 16.63 | 81.65M |
| October 24, 2025 | 16.3 | 16.56 | 16.56 | 16.74 | 16.26 | 26.03M |
| October 23, 2025 | 16.43 | 16.25 | 16.25 | 16.55 | 16 | 28.87M |
| October 22, 2025 | 16.83 | 16.43 | 16.43 | 16.89 | 16.13 | 32.33M |
| October 21, 2025 | 16.45 | 16.94 | 16.94 | 17.38 | 16.21 | 47.37M |
| October 20, 2025 | 16.2 | 16.48 | 16.48 | 16.6 | 16.1 | 30.56M |
| October 17, 2025 | 16.95 | 16.01 | 16.01 | 17.2 | 16.01 | 42.74M |
| October 16, 2025 | 17.04 | 17.01 | 17.01 | 17.6 | 16.48 | 54.69M |
| October 15, 2025 | 16.61 | 17.09 | 17.09 | 17.18 | 16.26 | 35.07M |
| October 14, 2025 | 18.01 | 16.66 | 16.66 | 18.15 | 16.6 | 65.53M |
| October 13, 2025 | 16.5 | 17.85 | 17.85 | 17.95 | 16.08 | 69.19M |
| October 10, 2025 | 17.21 | 17.25 | 17.25 | 17.58 | 16.72 | 54.9M |
| October 09, 2025 | 17.58 | 17.23 | 17.23 | 17.65 | 17 | 42.49M |
| September 30, 2025 | 17.59 | 17.46 | 17.46 | 17.98 | 17.35 | 47.78M |
| September 29, 2025 | 16.91 | 17.64 | 17.64 | 17.64 | 16.91 | 60.19M |
| September 26, 2025 | 17.1 | 16.89 | 16.89 | 18 | 16.88 | 60.7M |
| September 25, 2025 | 16.8 | 17.06 | 17.06 | 17.58 | 16.8 | 45.75M |