32.08
+1.3(+4.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 25 | 30.78 | 30.78 | 31.05 | 24.86 | 152.03M |
| December 23, 2025 | 29 | 26.26 | 26.26 | 29.28 | 25.7 | 129.17M |
| December 22, 2025 | 29.5 | 29.28 | 29.28 | 30.39 | 28.3 | 132.77M |
| December 19, 2025 | 29.22 | 28.58 | 28.58 | 30.58 | 27.78 | 137.13M |
| December 18, 2025 | 25.52 | 29.33 | 29.33 | 30.2 | 25.52 | 161.91M |
| December 17, 2025 | 25.8 | 25.17 | 25.17 | 28.18 | 25.09 | 101.01M |
| December 16, 2025 | 24.12 | 26.92 | 26.92 | 27.58 | 23 | 125.07M |
| December 15, 2025 | 24 | 24.45 | 24.45 | 25.45 | 23.01 | 96.17M |
| December 12, 2025 | 23.2 | 24.42 | 24.42 | 25.64 | 23 | 105.41M |
| December 11, 2025 | 22.77 | 23.39 | 23.39 | 23.46 | 22.31 | 74.2M |
| December 10, 2025 | 22 | 22.48 | 22.48 | 23.28 | 21.99 | 61.7M |
| December 09, 2025 | 22.36 | 22.6 | 22.6 | 23.5 | 22.22 | 87.28M |
| December 08, 2025 | 21.78 | 22.26 | 22.26 | 24.37 | 21.54 | 107.88M |
| December 05, 2025 | 20.82 | 21.02 | 21.02 | 21.32 | 20.25 | 65.58M |
| December 04, 2025 | 18.77 | 20.48 | 20.48 | 21 | 18.77 | 68.74M |
| December 03, 2025 | 18.77 | 19.89 | 19.89 | 20.74 | 18.77 | 60.98M |
| December 02, 2025 | 19.64 | 19.93 | 19.93 | 20.27 | 19.6 | 36.67M |
| December 01, 2025 | 19.51 | 19.97 | 19.97 | 20.3 | 19.4 | 50.6M |
| November 28, 2025 | 18.77 | 19.68 | 19.68 | 19.99 | 18.77 | 56.99M |
| November 27, 2025 | 18.15 | 18.56 | 18.56 | 18.8 | 17.92 | 21.51M |
| November 26, 2025 | 19.16 | 18.42 | 18.42 | 19.35 | 18.21 | 24.91M |
| November 25, 2025 | 18 | 18.6 | 18.6 | 19.2 | 17.83 | 28.55M |
| November 24, 2025 | 17.49 | 18.05 | 18.05 | 18.27 | 16.85 | 28.1M |
| November 21, 2025 | 18.3 | 17.61 | 17.61 | 18.62 | 17.61 | 20.03M |
| November 20, 2025 | 18.59 | 18.63 | 18.63 | 19 | 18.4 | 16.28M |
| November 19, 2025 | 18.95 | 18.56 | 18.56 | 19.14 | 18.42 | 14.43M |
| November 18, 2025 | 19.42 | 18.99 | 18.99 | 19.42 | 18.7 | 20.38M |
| November 17, 2025 | 19.2 | 19.46 | 19.46 | 19.7 | 18.97 | 22.93M |
| November 14, 2025 | 19.2 | 19.13 | 19.13 | 19.62 | 18.92 | 20.92M |
| November 13, 2025 | 18.62 | 19.34 | 19.34 | 19.8 | 18.62 | 36.6M |
| November 12, 2025 | 18.74 | 19.53 | 19.53 | 20.05 | 18.23 | 34.44M |
| November 11, 2025 | 18.99 | 18.88 | 18.88 | 19.34 | 18.69 | 19.7M |
| November 10, 2025 | 19.58 | 19.07 | 19.07 | 19.74 | 19.03 | 28.89M |
| November 07, 2025 | 18.62 | 19.28 | 19.28 | 19.39 | 18.4 | 35.86M |
| November 06, 2025 | 18.5 | 18.7 | 18.7 | 18.73 | 18.26 | 14.18M |
| November 05, 2025 | 18.4 | 18.56 | 18.56 | 18.86 | 18.31 | 16.9M |
| November 04, 2025 | 18.74 | 18.5 | 18.5 | 18.89 | 18.41 | 15.78M |
| November 03, 2025 | 18.44 | 18.93 | 18.93 | 19.09 | 18.25 | 25.46M |
| October 31, 2025 | 18.55 | 18.44 | 18.44 | 18.73 | 18.3 | 20.29M |
| October 30, 2025 | 18.83 | 18.6 | 18.6 | 19.01 | 18.57 | 26.8M |
| October 29, 2025 | 18.31 | 18.83 | 18.83 | 18.97 | 18.31 | 25.36M |
| October 28, 2025 | 18.2 | 18.5 | 18.5 | 18.77 | 18.01 | 29.06M |
| October 27, 2025 | 17.61 | 18.39 | 18.39 | 18.48 | 17.51 | 38.42M |
| October 24, 2025 | 18 | 17.49 | 17.49 | 18.2 | 17.48 | 28.93M |
| October 23, 2025 | 17.32 | 16.94 | 16.94 | 17.32 | 16.68 | 12.07M |
| October 22, 2025 | 17.29 | 17.26 | 17.26 | 17.66 | 17.11 | 14.71M |
| October 21, 2025 | 17.5 | 17.62 | 17.62 | 17.87 | 17.33 | 13.28M |
| October 20, 2025 | 17.2 | 17.44 | 17.44 | 17.65 | 17.2 | 12.08M |
| October 17, 2025 | 17.5 | 17.01 | 17.01 | 17.82 | 16.95 | 13.09M |
| October 16, 2025 | 17.9 | 17.47 | 17.47 | 17.9 | 17.36 | 11.61M |
| October 15, 2025 | 17.65 | 17.92 | 17.92 | 17.98 | 17.35 | 12.08M |
| October 14, 2025 | 17.8 | 17.7 | 17.7 | 18.11 | 17.58 | 14.37M |
| October 13, 2025 | 17.09 | 17.79 | 17.79 | 17.82 | 16.94 | 13.04M |
| October 10, 2025 | 17.91 | 17.58 | 17.58 | 18 | 17.55 | 11.98M |
| October 09, 2025 | 17.97 | 18.02 | 18.02 | 18.15 | 17.76 | 13.17M |
| September 30, 2025 | 17.72 | 17.9 | 17.9 | 18 | 17.6 | 15.56M |
| September 29, 2025 | 17.27 | 17.55 | 17.55 | 17.68 | 17.07 | 10.96M |
| September 26, 2025 | 17.58 | 17.22 | 17.22 | 17.7 | 17.22 | 10.26M |
| September 25, 2025 | 17.44 | 17.6 | 17.6 | 17.85 | 17.36 | 16.05M |
| September 24, 2025 | 17.72 | 17.5 | 17.5 | 17.72 | 16.9 | 11.57M |