24.49
+0.19(+0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 24.33 | 24.49 | 24.49 | 24.58 | 24.3 | 5.58M |
| December 30, 2025 | 24.28 | 24.3 | 24.3 | 24.49 | 24.27 | 5.56M |
| December 29, 2025 | 24.48 | 24.36 | 24.36 | 24.6 | 24.26 | 5.16M |
| December 26, 2025 | 24.2 | 24.47 | 24.47 | 24.7 | 24.19 | 9.21M |
| December 25, 2025 | 24.1 | 24.35 | 24.35 | 24.64 | 23.98 | 7.88M |
| December 24, 2025 | 23.8 | 24.03 | 24.03 | 24.14 | 23.75 | 5.09M |
| December 23, 2025 | 23.94 | 23.84 | 23.84 | 23.98 | 23.7 | 4.71M |
| December 22, 2025 | 23.61 | 23.88 | 23.88 | 24.04 | 23.6 | 4.67M |
| December 19, 2025 | 23.61 | 23.69 | 23.69 | 23.87 | 23.51 | 4.94M |
| December 18, 2025 | 23.03 | 23.61 | 23.61 | 23.72 | 23.01 | 6.41M |
| December 17, 2025 | 23.01 | 23.23 | 23.23 | 23.3 | 22.68 | 5.78M |
| December 16, 2025 | 23.37 | 23 | 23 | 23.4 | 22.88 | 7.05M |
| December 15, 2025 | 23.41 | 23.37 | 23.37 | 23.8 | 23.16 | 6.27M |
| December 12, 2025 | 23.78 | 23.52 | 23.52 | 23.95 | 23.42 | 8.65M |
| December 11, 2025 | 24.22 | 23.79 | 23.79 | 24.28 | 23.78 | 3.95M |
| December 10, 2025 | 23.99 | 24.19 | 24.19 | 24.24 | 23.77 | 4.05M |
| December 09, 2025 | 24.2 | 24.09 | 24.09 | 24.4 | 24.09 | 3.57M |
| December 08, 2025 | 24.1 | 24.29 | 24.29 | 24.45 | 24.08 | 5.27M |
| December 05, 2025 | 23.76 | 24.08 | 24.08 | 24.12 | 23.6 | 3.89M |
| December 04, 2025 | 23.92 | 23.73 | 23.73 | 24.04 | 23.64 | 5.45M |
| December 03, 2025 | 24.3 | 23.96 | 23.96 | 24.32 | 23.91 | 5.16M |
| December 02, 2025 | 24.8 | 24.25 | 24.25 | 24.8 | 24.2 | 5.36M |
| December 01, 2025 | 24.28 | 24.78 | 24.78 | 24.91 | 24.27 | 8.26M |
| November 28, 2025 | 24.08 | 24.39 | 24.39 | 24.42 | 24.07 | 4.57M |
| November 27, 2025 | 24.22 | 24.08 | 24.08 | 24.42 | 24.01 | 4.8M |
| November 26, 2025 | 24.41 | 24.24 | 24.24 | 24.74 | 24.21 | 5.92M |
| November 25, 2025 | 24.46 | 24.53 | 24.53 | 24.94 | 24.4 | 7.11M |
| November 24, 2025 | 23.8 | 24.45 | 24.45 | 24.57 | 23.53 | 7.57M |
| November 21, 2025 | 24.11 | 23.7 | 23.7 | 24.41 | 23.54 | 7.68M |
| November 20, 2025 | 24.6 | 24.35 | 24.35 | 24.66 | 24.1 | 5.28M |
| November 19, 2025 | 24.91 | 24.47 | 24.47 | 24.96 | 24.33 | 5.87M |
| November 18, 2025 | 24.51 | 24.9 | 24.9 | 25.06 | 24.36 | 8.78M |
| November 17, 2025 | 24.34 | 24.6 | 24.6 | 24.66 | 24.31 | 6.3M |
| November 14, 2025 | 25.3 | 24.42 | 24.42 | 25.3 | 24.42 | 5.94M |
| November 13, 2025 | 24.64 | 24.75 | 24.75 | 24.82 | 24.51 | 6.1M |
| November 12, 2025 | 25.12 | 24.64 | 24.64 | 25.14 | 24.32 | 10.55M |
| November 11, 2025 | 25.3 | 25.12 | 25.12 | 25.64 | 25.06 | 7.47M |
| November 10, 2025 | 25.4 | 25.52 | 25.52 | 25.94 | 25.38 | 11.83M |
| November 07, 2025 | 25.3 | 25.06 | 25.06 | 25.35 | 24.95 | 7.95M |
| November 06, 2025 | 25.58 | 25.31 | 25.31 | 25.67 | 25.21 | 9.55M |
| November 05, 2025 | 25.72 | 25.46 | 25.46 | 25.91 | 25.28 | 10.08M |
| November 04, 2025 | 26.6 | 25.97 | 25.97 | 26.66 | 25.7 | 14.12M |
| November 03, 2025 | 26.87 | 26.7 | 26.7 | 27.25 | 26.32 | 11.72M |
| October 31, 2025 | 26.35 | 26.88 | 26.88 | 27.34 | 26.15 | 15.75M |
| October 30, 2025 | 27.31 | 26.31 | 26.31 | 27.39 | 26.01 | 24.17M |
| October 29, 2025 | 27.78 | 27.76 | 27.76 | 27.95 | 27.55 | 7.99M |
| October 28, 2025 | 27.46 | 27.77 | 27.77 | 27.99 | 27.39 | 12.45M |
| October 27, 2025 | 27.58 | 27.45 | 27.45 | 27.69 | 27.18 | 9.92M |
| October 24, 2025 | 27.2 | 27.48 | 27.48 | 27.53 | 27.09 | 10.28M |
| October 23, 2025 | 26.75 | 27.2 | 27.2 | 27.34 | 26.4 | 8.03M |
| October 22, 2025 | 26.97 | 26.78 | 26.78 | 27.01 | 26.56 | 9.11M |
| October 21, 2025 | 25.87 | 27.2 | 27.2 | 27.5 | 25.73 | 18.43M |
| October 20, 2025 | 26.1 | 25.76 | 25.76 | 26.2 | 25.69 | 8.01M |
| October 17, 2025 | 27 | 25.73 | 25.73 | 27.11 | 25.71 | 14.97M |
| October 16, 2025 | 27.73 | 27.18 | 27.18 | 27.79 | 27 | 14.5M |
| October 15, 2025 | 27.43 | 27.94 | 27.94 | 28.47 | 26.9 | 17.75M |
| October 14, 2025 | 28.33 | 27.58 | 27.58 | 28.67 | 27.35 | 22.54M |
| October 13, 2025 | 26.85 | 28.63 | 28.63 | 29.2 | 26.81 | 31.02M |
| October 10, 2025 | 27.81 | 27.47 | 27.47 | 27.9 | 27.4 | 11.71M |
| October 09, 2025 | 27.67 | 28.08 | 28.08 | 28.28 | 27.42 | 16.29M |