23.19
+0.49(+2.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 22.76 | 23.19 | 23.19 | 23.29 | 22.63 | 12.79M |
| December 24, 2025 | 22.68 | 22.7 | 22.7 | 22.93 | 22.37 | 11.62M |
| December 23, 2025 | 22.25 | 22.52 | 22.52 | 22.66 | 22.13 | 9.36M |
| December 22, 2025 | 22.17 | 22.24 | 22.24 | 22.46 | 22.12 | 7.65M |
| December 19, 2025 | 22.11 | 22.15 | 22.15 | 22.49 | 22.04 | 8.38M |
| December 18, 2025 | 22 | 21.9 | 21.9 | 22.33 | 21.85 | 6.83M |
| December 17, 2025 | 21.87 | 22.1 | 22.1 | 22.19 | 21.64 | 7.29M |
| December 16, 2025 | 22.4 | 21.83 | 21.83 | 22.41 | 21.59 | 7.72M |
| December 15, 2025 | 22.39 | 22.27 | 22.27 | 22.64 | 22.2 | 7.92M |
| December 12, 2025 | 22.23 | 22.52 | 22.52 | 22.98 | 22.05 | 11.92M |
| December 11, 2025 | 22.63 | 22.18 | 22.18 | 22.8 | 22.13 | 9.35M |
| December 10, 2025 | 22.51 | 22.6 | 22.6 | 22.77 | 22.16 | 9.73M |
| December 09, 2025 | 22.95 | 22.57 | 22.57 | 23.3 | 22.52 | 16.05M |
| December 08, 2025 | 22.21 | 22.64 | 22.64 | 22.88 | 22.05 | 13.14M |
| December 05, 2025 | 21.43 | 22.2 | 22.2 | 22.29 | 21.32 | 12.64M |
| December 04, 2025 | 20.67 | 21.43 | 21.43 | 21.74 | 20.67 | 6.67M |
| December 03, 2025 | 20.67 | 21.4 | 21.4 | 21.72 | 20.67 | 7.8M |
| December 02, 2025 | 21.81 | 21.69 | 21.69 | 22.27 | 21.6 | 11.43M |
| December 01, 2025 | 21.5 | 21.78 | 21.78 | 22.4 | 21.43 | 15.08M |
| November 28, 2025 | 20.67 | 21.2 | 21.2 | 21.26 | 20.59 | 9.86M |
| November 27, 2025 | 20.84 | 20.75 | 20.75 | 21.23 | 20.72 | 8.13M |
| November 26, 2025 | 21.24 | 20.84 | 20.84 | 21.3 | 20.79 | 8.84M |
| November 25, 2025 | 20.9 | 21.28 | 21.28 | 21.43 | 20.8 | 12.55M |
| November 24, 2025 | 20.86 | 20.7 | 20.7 | 20.98 | 20.48 | 12.89M |
| November 21, 2025 | 21.21 | 20.72 | 20.72 | 21.4 | 20.72 | 13.96M |
| November 20, 2025 | 21.92 | 21.64 | 21.64 | 22.33 | 21.64 | 12.91M |
| November 19, 2025 | 22.23 | 21.71 | 21.71 | 22.68 | 21.61 | 18.61M |
| November 18, 2025 | 24.5 | 22.23 | 22.23 | 24.5 | 22.04 | 34.5M |
| November 17, 2025 | 25.26 | 25.45 | 25.45 | 26.14 | 25.11 | 21.43M |
| November 14, 2025 | 25.72 | 25.01 | 25.01 | 25.96 | 24.92 | 21.04M |
| November 13, 2025 | 24.34 | 25.72 | 25.72 | 25.96 | 24.32 | 25.21M |
| November 12, 2025 | 24.6 | 24.53 | 24.53 | 25.2 | 24.38 | 13.98M |
| November 11, 2025 | 24.4 | 24.75 | 24.75 | 25.46 | 23.98 | 18.17M |
| November 10, 2025 | 25.68 | 24.39 | 24.39 | 25.78 | 24.26 | 18.72M |
| November 07, 2025 | 25.1 | 25.53 | 25.53 | 25.98 | 24.71 | 27.11M |
| November 06, 2025 | 23.74 | 25.1 | 25.1 | 25.1 | 23.6 | 19.35M |
| November 05, 2025 | 23.32 | 23.7 | 23.7 | 23.86 | 23.14 | 8.12M |
| November 04, 2025 | 24.23 | 23.53 | 23.53 | 24.26 | 23.35 | 8.58M |
| November 03, 2025 | 24.78 | 24.27 | 24.27 | 24.8 | 23.92 | 10.76M |
| October 31, 2025 | 24.65 | 24.46 | 24.46 | 25.09 | 24.41 | 11.45M |
| October 30, 2025 | 25.1 | 24.53 | 24.53 | 25.29 | 24.46 | 13.22M |
| October 29, 2025 | 24.37 | 24.98 | 24.98 | 25.26 | 24.03 | 16.96M |
| October 28, 2025 | 23.88 | 24.37 | 24.37 | 24.68 | 23.71 | 15.64M |
| October 27, 2025 | 23.52 | 24.03 | 24.03 | 24.11 | 23.23 | 16.31M |
| October 24, 2025 | 22.42 | 22.93 | 22.93 | 23 | 22.42 | 6.39M |
| October 23, 2025 | 22.41 | 22.45 | 22.45 | 22.56 | 22.06 | 5.94M |
| October 22, 2025 | 22.55 | 22.58 | 22.58 | 22.85 | 22.16 | 6.2M |
| October 21, 2025 | 22.46 | 22.67 | 22.67 | 22.95 | 22.2 | 7.39M |
| October 20, 2025 | 22.27 | 22.4 | 22.4 | 22.49 | 22.16 | 7.4M |
| October 17, 2025 | 22.87 | 22.01 | 22.01 | 22.99 | 21.98 | 11.58M |
| October 16, 2025 | 23.6 | 22.96 | 22.96 | 23.6 | 22.92 | 9.66M |
| October 15, 2025 | 22.88 | 23.68 | 23.68 | 23.73 | 22.75 | 14.31M |
| October 14, 2025 | 24.31 | 22.82 | 22.82 | 24.55 | 22.77 | 20.19M |
| October 13, 2025 | 23.02 | 24.14 | 24.14 | 24.44 | 23.02 | 19.16M |
| October 10, 2025 | 25.31 | 24.69 | 24.69 | 26.2 | 24.55 | 34.62M |
| October 09, 2025 | 24.08 | 24.42 | 24.42 | 24.45 | 23.65 | 18.39M |
| September 30, 2025 | 23.65 | 23.9 | 23.9 | 24.2 | 23.65 | 12.65M |
| September 29, 2025 | 23.53 | 23.75 | 23.75 | 24 | 23.53 | 11.87M |
| September 26, 2025 | 23.5 | 23.43 | 23.43 | 24.05 | 23.39 | 13.23M |
| September 25, 2025 | 23.93 | 23.54 | 23.54 | 24.22 | 23.53 | 10.51M |