24.00
+1.05(+4.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 22.86 | 24 | 24 | 24.2 | 22.81 | 60.68M |
| December 24, 2025 | 22.38 | 22.95 | 22.95 | 23.08 | 22.3 | 30.96M |
| December 23, 2025 | 23.16 | 22.47 | 22.47 | 23.16 | 22.39 | 34.89M |
| December 22, 2025 | 23.75 | 23.16 | 23.16 | 23.79 | 23.13 | 39.05M |
| December 19, 2025 | 23.32 | 23.74 | 23.74 | 24.05 | 23.32 | 36.59M |
| December 18, 2025 | 23.4 | 23.44 | 23.44 | 24.07 | 23.3 | 41.76M |
| December 17, 2025 | 24.15 | 23.54 | 23.54 | 24.16 | 23.11 | 57.91M |
| December 16, 2025 | 24.18 | 24.63 | 24.63 | 25.1 | 23.35 | 86.82M |
| December 15, 2025 | 23.4 | 23.89 | 23.89 | 24.26 | 23.23 | 75.07M |
| December 12, 2025 | 22.61 | 22.76 | 22.76 | 23.13 | 22.5 | 27.49M |
| December 11, 2025 | 22.96 | 22.72 | 22.72 | 23.26 | 22.7 | 24.69M |
| December 10, 2025 | 22.9 | 23 | 23 | 23.27 | 22.71 | 25.92M |
| December 09, 2025 | 22.61 | 23.15 | 23.15 | 23.48 | 22.35 | 57.44M |
| December 08, 2025 | 22.29 | 22.47 | 22.47 | 22.78 | 22.29 | 31.13M |
| December 05, 2025 | 21.91 | 22.27 | 22.27 | 22.3 | 21.68 | 20.24M |
| December 04, 2025 | 21.92 | 21.91 | 21.91 | 22.21 | 21.79 | 14.33M |
| December 03, 2025 | 22.35 | 22.01 | 22.01 | 22.35 | 21.88 | 17.14M |
| December 02, 2025 | 22.25 | 22.43 | 22.43 | 22.75 | 21.94 | 23.34M |
| December 01, 2025 | 22.05 | 22.28 | 22.28 | 22.76 | 21.99 | 20.36M |
| November 28, 2025 | 21.92 | 22.1 | 22.1 | 22.16 | 21.74 | 19.3M |
| November 27, 2025 | 22.16 | 21.92 | 21.92 | 22.16 | 21.88 | 17.89M |
| November 26, 2025 | 22.39 | 22.14 | 22.14 | 22.53 | 21.9 | 27.24M |
| November 25, 2025 | 22.88 | 22.58 | 22.58 | 22.88 | 22.4 | 36.92M |
| November 24, 2025 | 21.81 | 23.01 | 23.01 | 23.1 | 21.66 | 62.34M |
| November 21, 2025 | 21.55 | 21.46 | 21.46 | 22.08 | 21.07 | 19.73M |
| November 20, 2025 | 21.82 | 21.72 | 21.72 | 22.01 | 21.69 | 14.19M |
| November 19, 2025 | 21.53 | 22.08 | 22.08 | 22.23 | 21.51 | 23.76M |
| November 18, 2025 | 22 | 21.58 | 21.58 | 22.03 | 21.45 | 16.94M |
| November 17, 2025 | 22.2 | 22.08 | 22.08 | 22.57 | 22.03 | 31.92M |
| November 14, 2025 | 21.63 | 21.63 | 21.63 | 21.97 | 21.51 | 11.71M |
| November 13, 2025 | 21.69 | 21.66 | 21.66 | 21.8 | 21.31 | 11.21M |
| November 12, 2025 | 21.88 | 21.4 | 21.4 | 21.88 | 21.24 | 15.56M |
| November 11, 2025 | 21.81 | 21.9 | 21.9 | 22.18 | 21.69 | 14.02M |
| November 10, 2025 | 21.58 | 21.81 | 21.81 | 21.99 | 21.57 | 12.67M |
| November 07, 2025 | 21.69 | 21.55 | 21.55 | 21.71 | 21.51 | 8.24M |
| November 06, 2025 | 21.6 | 21.7 | 21.7 | 21.93 | 21.57 | 9.15M |
| November 05, 2025 | 21.51 | 21.65 | 21.65 | 21.78 | 21.48 | 8.24M |
| November 04, 2025 | 22.06 | 21.71 | 21.71 | 22.07 | 21.62 | 10.31M |
| November 03, 2025 | 21.89 | 22.15 | 22.15 | 22.21 | 21.65 | 14.56M |
| October 31, 2025 | 21.87 | 21.91 | 21.91 | 21.95 | 21.66 | 12.66M |
| October 30, 2025 | 22.24 | 21.88 | 21.88 | 22.24 | 21.76 | 21.06M |
| October 29, 2025 | 22.39 | 22.33 | 22.33 | 22.45 | 22.14 | 14.81M |
| October 28, 2025 | 22 | 22.37 | 22.37 | 22.59 | 21.8 | 23.96M |
| October 27, 2025 | 22.05 | 22.05 | 22.05 | 22.15 | 21.8 | 16.9M |
| October 24, 2025 | 21.76 | 21.87 | 21.87 | 22.33 | 21.75 | 20.22M |
| October 23, 2025 | 21.21 | 21.46 | 21.46 | 21.5 | 20.96 | 12.28M |
| October 22, 2025 | 21.65 | 21.4 | 21.4 | 21.67 | 21.35 | 11.37M |
| October 21, 2025 | 21.62 | 21.78 | 21.78 | 21.85 | 21.42 | 11.55M |
| October 20, 2025 | 21.98 | 21.59 | 21.59 | 22.14 | 21.47 | 17.91M |
| October 17, 2025 | 22.35 | 21.95 | 21.95 | 22.54 | 21.81 | 16.48M |
| October 16, 2025 | 22.82 | 22.34 | 22.34 | 22.99 | 22.28 | 19.88M |
| October 15, 2025 | 22.51 | 22.65 | 22.65 | 22.66 | 22.17 | 17.21M |
| October 14, 2025 | 23.15 | 22.6 | 22.6 | 23.37 | 22.44 | 29.04M |
| October 13, 2025 | 21.98 | 22.65 | 22.65 | 22.73 | 21.81 | 23.01M |
| October 10, 2025 | 22.94 | 22.52 | 22.52 | 22.97 | 22.43 | 21.95M |
| October 09, 2025 | 23.06 | 22.86 | 22.86 | 23.06 | 22.3 | 35.71M |
| September 30, 2025 | 21.6 | 23.11 | 23.11 | 23.18 | 21.6 | 56.97M |
| September 29, 2025 | 21.52 | 21.6 | 21.6 | 21.75 | 21.11 | 19.04M |
| September 26, 2025 | 21.33 | 21.51 | 21.51 | 21.83 | 21.28 | 23.42M |
| September 25, 2025 | 21.56 | 21.35 | 21.35 | 21.56 | 21.24 | 18.4M |