23.59
+0.25(+1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 23.15 | 23.34 | 23.34 | 23.43 | 23.1 | 217.22M |
| December 24, 2025 | 22.95 | 23.2 | 23.2 | 23.33 | 22.92 | 219.07M |
| December 23, 2025 | 23.06 | 23.02 | 23.02 | 23.24 | 22.93 | 184.96M |
| December 22, 2025 | 22.98 | 23.08 | 23.08 | 23.19 | 22.94 | 160.13M |
| December 19, 2025 | 22.87 | 23 | 23 | 23.3 | 22.83 | 193.68M |
| December 18, 2025 | 23 | 22.86 | 22.86 | 23.15 | 22.84 | 189.35M |
| December 17, 2025 | 22.61 | 23.09 | 23.09 | 23.42 | 22.46 | 341.85M |
| December 16, 2025 | 22.75 | 22.61 | 22.61 | 22.93 | 22.57 | 187.51M |
| December 15, 2025 | 22.81 | 22.85 | 22.85 | 23.24 | 22.71 | 186.7M |
| December 12, 2025 | 22.89 | 23.02 | 23.02 | 23.3 | 22.86 | 226.16M |
| December 11, 2025 | 23.35 | 22.84 | 22.84 | 23.36 | 22.84 | 193.84M |
| December 10, 2025 | 23.21 | 23.29 | 23.29 | 23.45 | 22.96 | 224.94M |
| December 09, 2025 | 23.4 | 23.28 | 23.28 | 23.63 | 23.16 | 269.74M |
| December 08, 2025 | 23.8 | 23.64 | 23.64 | 24.22 | 23.54 | 577.31M |
| December 05, 2025 | 22.35 | 23.31 | 23.31 | 23.72 | 22.31 | 548.07M |
| December 04, 2025 | 23.29 | 22.39 | 22.39 | 23.29 | 22.17 | 180.01M |
| December 03, 2025 | 22.67 | 22.23 | 22.23 | 22.8 | 22.18 | 224.38M |
| December 02, 2025 | 23.03 | 22.61 | 22.61 | 23.05 | 22.59 | 234.27M |
| December 01, 2025 | 23.22 | 23.09 | 23.09 | 23.34 | 22.85 | 307.56M |
| November 28, 2025 | 23.29 | 23.4 | 23.4 | 23.41 | 23.06 | 182.04M |
| November 27, 2025 | 23.33 | 23.3 | 23.3 | 23.63 | 23.26 | 193.74M |
| November 26, 2025 | 23.42 | 23.34 | 23.34 | 23.53 | 23.31 | 168.89M |
| November 25, 2025 | 23.49 | 23.42 | 23.42 | 23.63 | 23.38 | 194.48M |
| November 24, 2025 | 23.4 | 23.43 | 23.43 | 23.62 | 23.26 | 173.34M |
| November 21, 2025 | 23.88 | 23.3 | 23.3 | 24.08 | 23.26 | 303.66M |
| November 20, 2025 | 24.71 | 24.07 | 24.07 | 24.8 | 24.06 | 218.88M |
| November 19, 2025 | 24.48 | 24.33 | 24.33 | 24.61 | 24.16 | 176.81M |
| November 18, 2025 | 24.5 | 24.49 | 24.49 | 24.69 | 24.46 | 150.74M |
| November 17, 2025 | 24.51 | 24.51 | 24.51 | 24.66 | 24.44 | 148.67M |
| November 14, 2025 | 24.9 | 24.54 | 24.54 | 24.98 | 24.52 | 202.91M |
| November 13, 2025 | 25.28 | 25.13 | 25.13 | 25.28 | 24.59 | 229.53M |
| November 12, 2025 | 24.93 | 24.69 | 24.69 | 25.02 | 24.5 | 211.56M |
| November 11, 2025 | 25.39 | 24.93 | 24.93 | 25.44 | 24.92 | 249.96M |
| November 10, 2025 | 25.12 | 25.4 | 25.4 | 25.52 | 25.11 | 213.82M |
| November 07, 2025 | 25.28 | 25.14 | 25.14 | 25.32 | 25.1 | 202.42M |
| November 06, 2025 | 25.27 | 25.51 | 25.51 | 25.68 | 25.27 | 239.88M |
| November 05, 2025 | 25.09 | 25.26 | 25.26 | 25.37 | 25.01 | 166.61M |
| November 04, 2025 | 25.41 | 25.26 | 25.26 | 25.48 | 25.2 | 189.54M |
| November 03, 2025 | 25.49 | 25.56 | 25.56 | 25.59 | 25.15 | 220.12M |
| October 31, 2025 | 25.78 | 25.5 | 25.5 | 25.87 | 25.5 | 249.98M |
| October 30, 2025 | 26.29 | 25.63 | 25.63 | 26.33 | 25.61 | 467.64M |
| October 29, 2025 | 25.91 | 26.49 | 26.49 | 26.79 | 25.88 | 544.29M |
| October 28, 2025 | 25.85 | 26 | 26 | 26.4 | 25.81 | 350.42M |
| October 27, 2025 | 26.35 | 26.04 | 26.04 | 26.45 | 25.93 | 475.3M |
| October 24, 2025 | 25.54 | 25.9 | 25.9 | 25.9 | 25.43 | 357.87M |
| October 23, 2025 | 25.16 | 25.47 | 25.47 | 25.48 | 24.92 | 250.45M |
| October 22, 2025 | 25.21 | 25.12 | 25.12 | 25.25 | 24.99 | 177.64M |
| October 21, 2025 | 25.12 | 25.36 | 25.36 | 25.55 | 25.04 | 297.48M |
| October 20, 2025 | 25.25 | 25.02 | 25.02 | 25.34 | 24.86 | 228.29M |
| October 17, 2025 | 25.4 | 24.86 | 24.86 | 25.62 | 24.81 | 309.57M |
| October 16, 2025 | 25.42 | 25.42 | 25.42 | 25.63 | 25.31 | 237.83M |
| October 15, 2025 | 25.35 | 25.54 | 25.54 | 25.62 | 25.14 | 307.17M |
| October 14, 2025 | 25.7 | 25.16 | 25.16 | 26.15 | 25.12 | 415.84M |
| October 13, 2025 | 25.17 | 25.62 | 25.62 | 25.8 | 25.12 | 411.98M |
| October 10, 2025 | 26.63 | 26.09 | 26.09 | 27 | 26.01 | 603.03M |
| October 09, 2025 | 26.52 | 26.76 | 26.76 | 27.08 | 26.19 | 610M |
| September 30, 2025 | 27.31 | 27.12 | 27.12 | 27.56 | 27.01 | 572.18M |
| September 29, 2025 | 26.04 | 27.58 | 27.58 | 28.45 | 25.99 | 1.11B |
| September 26, 2025 | 26.37 | 26.06 | 26.06 | 26.53 | 26.05 | 303.42M |
| September 25, 2025 | 26.77 | 26.47 | 26.47 | 26.79 | 26.35 | 358.8M |