24.65
-0.28(-1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 24.39 | 24.65 | 24.65 | 24.69 | 23.68 | 40.68M |
| December 24, 2025 | 24.42 | 24.93 | 24.93 | 25.32 | 24.05 | 50.68M |
| December 23, 2025 | 23.4 | 24.42 | 24.42 | 24.77 | 23.4 | 54.28M |
| December 22, 2025 | 23.02 | 23.68 | 23.68 | 23.86 | 22.7 | 52.51M |
| December 19, 2025 | 22.25 | 22.59 | 22.59 | 22.9 | 21.63 | 47.74M |
| December 18, 2025 | 22.62 | 22.2 | 22.2 | 23.24 | 22.15 | 43.93M |
| December 17, 2025 | 22.61 | 23 | 23 | 23.38 | 21.86 | 66.05M |
| December 16, 2025 | 21.59 | 21.73 | 21.73 | 22.26 | 20.71 | 45.39M |
| December 15, 2025 | 21.04 | 21.35 | 21.35 | 21.76 | 20.93 | 35.11M |
| December 12, 2025 | 22.01 | 21.2 | 21.2 | 22.28 | 20.47 | 51.43M |
| December 11, 2025 | 22.47 | 21.64 | 21.64 | 22.57 | 21.58 | 37.81M |
| December 10, 2025 | 21.21 | 21.97 | 21.97 | 22.38 | 20.91 | 46.61M |
| December 09, 2025 | 21.59 | 21.1 | 21.1 | 21.68 | 21.01 | 27.83M |
| December 08, 2025 | 20.68 | 21.89 | 21.89 | 22.14 | 20.63 | 48.16M |
| December 05, 2025 | 20.78 | 20.68 | 20.68 | 21.04 | 20.53 | 31.86M |
| December 04, 2025 | 21.24 | 20.92 | 20.92 | 21.24 | 20.6 | 28.29M |
| December 03, 2025 | 21.89 | 20.77 | 20.77 | 22.03 | 20.66 | 40.45M |
| December 02, 2025 | 22.45 | 21.7 | 21.7 | 22.49 | 21.61 | 37.59M |
| December 01, 2025 | 22.85 | 22.65 | 22.65 | 23.63 | 22.52 | 58.22M |
| November 28, 2025 | 21.24 | 22.59 | 22.59 | 22.97 | 21.15 | 56.55M |
| November 27, 2025 | 21.26 | 21.17 | 21.17 | 21.67 | 21.02 | 42.69M |
| November 26, 2025 | 22.28 | 21.49 | 21.49 | 22.45 | 21.4 | 57.88M |
| November 25, 2025 | 21.74 | 21.84 | 21.84 | 22.16 | 20.98 | 81.33M |
| November 24, 2025 | 21.55 | 21.35 | 21.35 | 21.78 | 20.51 | 115.57M |
| November 21, 2025 | 22.71 | 22.71 | 22.71 | 23 | 22.71 | 28.32M |
| November 20, 2025 | 25.38 | 25.23 | 25.23 | 26.79 | 25.06 | 115.37M |
| November 19, 2025 | 25.2 | 24.83 | 24.83 | 25.76 | 24.36 | 100.66M |
| November 18, 2025 | 25.58 | 24.53 | 24.53 | 26.65 | 24.1 | 144.64M |
| November 17, 2025 | 23.46 | 24.98 | 24.98 | 24.98 | 23.46 | 100.96M |
| November 14, 2025 | 22 | 22.71 | 22.71 | 23.22 | 21.4 | 115.21M |
| November 13, 2025 | 20.4 | 22.08 | 22.08 | 22.08 | 20.22 | 96.78M |
| November 12, 2025 | 20.31 | 20.07 | 20.07 | 20.51 | 19.5 | 45.68M |
| November 11, 2025 | 20.82 | 20.4 | 20.4 | 21.1 | 20.29 | 48.74M |
| November 10, 2025 | 21.6 | 20.81 | 20.81 | 22 | 20.6 | 97.12M |
| November 07, 2025 | 20 | 20.8 | 20.8 | 21.14 | 19.59 | 88.83M |
| November 06, 2025 | 19.51 | 19.82 | 19.82 | 20.03 | 19.43 | 49.62M |
| November 05, 2025 | 18.78 | 19.7 | 19.7 | 19.97 | 18.5 | 75.16M |
| November 04, 2025 | 20.15 | 19.03 | 19.03 | 20.46 | 18.77 | 102.07M |
| November 03, 2025 | 20.39 | 20.29 | 20.29 | 20.7 | 19.75 | 78.57M |
| October 31, 2025 | 19.07 | 20.31 | 20.31 | 21.1 | 19.07 | 129.02M |
| October 30, 2025 | 18.8 | 19.27 | 19.27 | 19.92 | 18.54 | 97.43M |
| October 29, 2025 | 18.07 | 18.96 | 18.96 | 18.98 | 17.91 | 85.41M |
| October 28, 2025 | 18.12 | 17.97 | 17.97 | 18.27 | 17.77 | 53.58M |
| October 27, 2025 | 18.27 | 18.13 | 18.13 | 18.75 | 17.67 | 101.93M |
| October 24, 2025 | 16.42 | 17.88 | 17.88 | 17.88 | 16.42 | 127.83M |
| October 23, 2025 | 15.53 | 16.25 | 16.25 | 16.33 | 15.53 | 51.49M |
| October 22, 2025 | 16.02 | 15.67 | 15.67 | 16.03 | 15.47 | 41.45M |
| October 21, 2025 | 16.22 | 16.13 | 16.13 | 16.3 | 15.92 | 42.52M |
| October 20, 2025 | 16 | 16.38 | 16.38 | 16.74 | 15.81 | 70.87M |
| October 17, 2025 | 15.91 | 15.85 | 15.85 | 16.62 | 15.78 | 57.41M |
| October 16, 2025 | 15.33 | 16.12 | 16.12 | 16.35 | 15.31 | 78.3M |
| October 15, 2025 | 15.66 | 15.58 | 15.58 | 15.74 | 15.19 | 63.5M |
| October 14, 2025 | 15.76 | 14.97 | 14.97 | 15.79 | 14.93 | 46.5M |
| October 13, 2025 | 14.55 | 15.49 | 15.49 | 15.52 | 14.55 | 57.21M |
| October 10, 2025 | 15 | 15.19 | 15.19 | 15.49 | 14.76 | 67.62M |
| October 09, 2025 | 15.16 | 15.08 | 15.08 | 15.36 | 14.86 | 64.91M |
| September 30, 2025 | 14.7 | 14.87 | 14.87 | 14.95 | 14.52 | 53.11M |
| September 29, 2025 | 14.05 | 14.7 | 14.7 | 14.79 | 14.03 | 82.78M |
| September 26, 2025 | 14.03 | 14.06 | 14.06 | 14.36 | 13.99 | 33.66M |
| September 25, 2025 | 14.06 | 14.09 | 14.09 | 14.37 | 14.04 | 35.56M |