26.50
+0.94(+3.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 24.05 | 25.56 | 25.56 | 25.95 | 23.88 | 83.75M |
| December 23, 2025 | 25.4 | 24.49 | 24.49 | 26.05 | 24.21 | 90.08M |
| December 22, 2025 | 25.68 | 25.8 | 25.8 | 27.19 | 25.4 | 99.04M |
| December 19, 2025 | 25.27 | 24.77 | 24.77 | 26.32 | 24.7 | 75.2M |
| December 18, 2025 | 24.22 | 25.24 | 25.24 | 25.8 | 24 | 92.37M |
| December 17, 2025 | 24.55 | 24.46 | 24.46 | 25.33 | 23.99 | 54.83M |
| December 16, 2025 | 24.48 | 25.14 | 25.14 | 25.52 | 23.33 | 89.54M |
| December 15, 2025 | 23.98 | 24.56 | 24.56 | 25.2 | 23.7 | 66.82M |
| December 12, 2025 | 24.49 | 24.15 | 24.15 | 25.05 | 24.01 | 69.97M |
| December 11, 2025 | 24.88 | 24.5 | 24.5 | 25.12 | 24.42 | 63.15M |
| December 10, 2025 | 24.3 | 24.7 | 24.7 | 25.13 | 24.1 | 57.86M |
| December 09, 2025 | 23.96 | 24.54 | 24.54 | 24.98 | 23.8 | 67.61M |
| December 08, 2025 | 24.08 | 24.16 | 24.16 | 24.85 | 23.99 | 84.92M |
| December 05, 2025 | 22.65 | 23.91 | 23.91 | 24.13 | 22.5 | 75.39M |
| December 04, 2025 | 21.83 | 22.72 | 22.72 | 23.48 | 21.77 | 45.98M |
| December 03, 2025 | 22.92 | 22.18 | 22.18 | 23.09 | 21.77 | 46.36M |
| December 02, 2025 | 23.1 | 23.06 | 23.06 | 23.3 | 22.76 | 32.14M |
| December 01, 2025 | 22.9 | 23.43 | 23.43 | 23.94 | 22.73 | 60.81M |
| November 28, 2025 | 21.83 | 22.43 | 22.43 | 23.39 | 21.83 | 48.36M |
| November 27, 2025 | 21.56 | 21.6 | 21.6 | 22.04 | 21.3 | 28.08M |
| November 26, 2025 | 23.4 | 21.89 | 21.89 | 23.69 | 21.88 | 50.03M |
| November 25, 2025 | 22.94 | 23.1 | 23.1 | 23.77 | 22.66 | 47.2M |
| November 24, 2025 | 21.85 | 22.94 | 22.94 | 23.13 | 21.67 | 47.23M |
| November 21, 2025 | 22.26 | 21.42 | 21.42 | 22.55 | 21.26 | 30.14M |
| November 20, 2025 | 22.12 | 22.56 | 22.56 | 22.98 | 21.93 | 30.39M |
| November 19, 2025 | 22.72 | 22.07 | 22.07 | 22.74 | 22.01 | 23.73M |
| November 18, 2025 | 23.38 | 22.81 | 22.81 | 23.44 | 22.35 | 29.35M |
| November 17, 2025 | 22.4 | 23.22 | 23.22 | 23.45 | 22.4 | 32.4M |
| November 14, 2025 | 22.98 | 22.45 | 22.45 | 23.36 | 22.39 | 26.66M |
| November 13, 2025 | 22.98 | 23.23 | 23.23 | 23.9 | 22.87 | 34.36M |
| November 12, 2025 | 22.97 | 23.33 | 23.33 | 23.69 | 22.02 | 39.9M |
| November 11, 2025 | 23.76 | 23.16 | 23.16 | 24.09 | 23.1 | 33.13M |
| November 10, 2025 | 24.35 | 23.97 | 23.97 | 24.73 | 23.75 | 43.54M |
| November 07, 2025 | 23.66 | 24.13 | 24.13 | 24.28 | 23.3 | 42.8M |
| November 06, 2025 | 23.66 | 23.83 | 23.83 | 24.08 | 23.16 | 35.69M |
| November 05, 2025 | 22.8 | 23.8 | 23.8 | 24.41 | 22.8 | 40.79M |
| November 04, 2025 | 24.39 | 23.38 | 23.38 | 24.4 | 23.22 | 36.08M |
| November 03, 2025 | 23.4 | 24.13 | 24.13 | 24.17 | 23.3 | 48.01M |
| October 31, 2025 | 23.5 | 23.4 | 23.4 | 23.92 | 23.01 | 36.18M |
| October 30, 2025 | 23.05 | 23.49 | 23.49 | 23.85 | 22.9 | 44.52M |
| October 29, 2025 | 23.4 | 23.31 | 23.31 | 23.7 | 23.24 | 30.48M |
| October 28, 2025 | 23.32 | 23.47 | 23.47 | 23.7 | 23.08 | 35.32M |
| October 27, 2025 | 22.91 | 23.55 | 23.55 | 23.55 | 22.58 | 54.86M |
| October 24, 2025 | 22.5 | 22.58 | 22.58 | 23.2 | 22.37 | 42.81M |
| October 23, 2025 | 21.7 | 21.75 | 21.75 | 21.88 | 21.14 | 14.54M |
| October 22, 2025 | 21.89 | 21.79 | 21.79 | 22.22 | 21.58 | 14.98M |
| October 21, 2025 | 21.74 | 21.93 | 21.93 | 22.1 | 21.62 | 14.61M |
| October 20, 2025 | 21.63 | 21.74 | 21.74 | 22.22 | 21.48 | 18.53M |
| October 17, 2025 | 21.85 | 21.12 | 21.12 | 22.37 | 21.02 | 19.3M |
| October 16, 2025 | 22.56 | 21.83 | 21.83 | 22.63 | 21.8 | 20.24M |
| October 15, 2025 | 22.34 | 22.71 | 22.71 | 22.75 | 21.85 | 20.98M |
| October 14, 2025 | 22.8 | 22.25 | 22.25 | 23.22 | 22 | 26.13M |
| October 13, 2025 | 21.01 | 22.56 | 22.56 | 22.66 | 20.98 | 22.32M |
| October 10, 2025 | 23.01 | 22.27 | 22.27 | 23.01 | 22.23 | 23.51M |
| October 09, 2025 | 22.84 | 23.13 | 23.13 | 23.2 | 22.48 | 30.49M |
| September 30, 2025 | 22.14 | 22.81 | 22.81 | 23.16 | 21.96 | 42.24M |
| September 29, 2025 | 21.55 | 21.79 | 21.79 | 21.96 | 21.17 | 19.92M |
| September 26, 2025 | 21.76 | 21.49 | 21.49 | 22.28 | 21.46 | 18.55M |
| September 25, 2025 | 22.3 | 21.98 | 21.98 | 22.59 | 21.97 | 23.26M |
| September 24, 2025 | 21.65 | 22.22 | 22.22 | 22.26 | 21.52 | 22.16M |