24.25
+0.15(+0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 24.22 | 24.25 | 24.25 | 24.41 | 23.99 | 4.12M |
| December 24, 2025 | 24.2 | 24.1 | 24.1 | 25.25 | 24.01 | 7.58M |
| December 23, 2025 | 23.33 | 23.7 | 23.7 | 24.12 | 23.22 | 3.22M |
| December 22, 2025 | 23.07 | 23.44 | 23.44 | 23.75 | 22.92 | 2.25M |
| December 19, 2025 | 23.35 | 23.07 | 23.07 | 23.35 | 22.9 | 2.38M |
| December 18, 2025 | 22.64 | 23.12 | 23.12 | 23.38 | 22.64 | 2.48M |
| December 17, 2025 | 22.6 | 22.92 | 22.92 | 22.93 | 21.91 | 2.97M |
| December 16, 2025 | 23.3 | 22.68 | 22.68 | 23.49 | 22.68 | 3.08M |
| December 15, 2025 | 23.53 | 23.45 | 23.45 | 23.64 | 23.11 | 2.42M |
| December 12, 2025 | 23.73 | 23.64 | 23.64 | 24.38 | 23.52 | 3.34M |
| December 11, 2025 | 23.82 | 23.58 | 23.58 | 24.07 | 23.5 | 3.21M |
| December 10, 2025 | 23.95 | 23.73 | 23.73 | 24.08 | 23.5 | 2.44M |
| December 09, 2025 | 24.37 | 24.02 | 24.02 | 24.47 | 23.92 | 2.5M |
| December 08, 2025 | 23.62 | 24.28 | 24.28 | 24.42 | 23.62 | 3.29M |
| December 05, 2025 | 23.33 | 23.62 | 23.62 | 23.66 | 23.05 | 2.29M |
| December 04, 2025 | 24.05 | 23.36 | 23.36 | 24.05 | 23.04 | 3.18M |
| December 03, 2025 | 23.67 | 23.86 | 23.86 | 24.07 | 23.45 | 4.09M |
| December 02, 2025 | 24 | 23.67 | 23.67 | 24 | 23.62 | 2.33M |
| December 01, 2025 | 24.47 | 24.01 | 24.01 | 24.47 | 23.99 | 2.67M |
| November 28, 2025 | 24.05 | 24.29 | 24.29 | 24.39 | 23.72 | 3.21M |
| November 27, 2025 | 23.65 | 24.06 | 24.06 | 24.74 | 23.65 | 5.04M |
| November 26, 2025 | 23.68 | 23.65 | 23.65 | 24.39 | 23.33 | 4.11M |
| November 25, 2025 | 23.6 | 23.72 | 23.72 | 24.25 | 23.54 | 4.27M |
| November 24, 2025 | 23.41 | 23.34 | 23.34 | 23.45 | 22.69 | 3.6M |
| November 21, 2025 | 23.59 | 22.95 | 22.95 | 24.3 | 22.76 | 5.8M |
| November 20, 2025 | 24.56 | 23.86 | 23.86 | 24.79 | 23.8 | 4.79M |
| November 19, 2025 | 25.76 | 24.44 | 24.44 | 25.82 | 23.88 | 8.89M |
| November 18, 2025 | 25.9 | 25.76 | 25.76 | 26.19 | 25.51 | 5.97M |
| November 17, 2025 | 27.14 | 26.04 | 26.04 | 27.14 | 25.66 | 8.59M |
| November 14, 2025 | 25.15 | 26.9 | 26.9 | 27.55 | 25.15 | 5.75M |
| November 13, 2025 | 27.18 | 27.42 | 27.42 | 28 | 26.78 | 9.56M |
| November 12, 2025 | 27.1 | 26.84 | 26.84 | 27.19 | 26.31 | 6.56M |
| November 11, 2025 | 26.88 | 27.25 | 27.25 | 27.7 | 26.79 | 11.83M |
| November 10, 2025 | 25.15 | 26.79 | 26.79 | 27.25 | 25.12 | 10.86M |
| November 07, 2025 | 25.15 | 25.4 | 25.4 | 25.47 | 24.85 | 3.72M |
| November 06, 2025 | 25.14 | 25.18 | 25.18 | 25.41 | 24.8 | 3.41M |
| November 05, 2025 | 25.01 | 25.17 | 25.17 | 25.47 | 24.78 | 2.88M |
| November 04, 2025 | 25.5 | 25.33 | 25.33 | 25.99 | 25.05 | 3.62M |
| November 03, 2025 | 25.53 | 25.61 | 25.61 | 25.67 | 24.61 | 5.45M |
| October 31, 2025 | 25.48 | 25.6 | 25.6 | 25.8 | 25.25 | 3.92M |
| October 30, 2025 | 26 | 25.53 | 25.53 | 26.5 | 25.52 | 5.62M |
| October 29, 2025 | 25.86 | 26.17 | 26.17 | 26.27 | 25.34 | 5.47M |
| October 28, 2025 | 26.79 | 25.77 | 25.77 | 26.88 | 25.73 | 7.32M |
| October 27, 2025 | 27.11 | 26.72 | 26.72 | 27.49 | 26.6 | 7.52M |
| October 24, 2025 | 26.68 | 27.25 | 27.25 | 27.44 | 26.32 | 10.47M |
| October 23, 2025 | 27.04 | 26.64 | 26.64 | 27.04 | 26.1 | 6.55M |
| October 22, 2025 | 27.34 | 27.08 | 27.08 | 27.47 | 26.74 | 7.9M |
| October 21, 2025 | 26.89 | 27.47 | 27.47 | 27.8 | 26.85 | 14.05M |
| October 20, 2025 | 24.87 | 26.89 | 26.89 | 28.07 | 24.7 | 14.32M |
| October 17, 2025 | 26.35 | 24.39 | 24.39 | 26.35 | 24.29 | 9.37M |
| October 16, 2025 | 26.1 | 26.71 | 26.71 | 26.86 | 25.4 | 8.95M |
| October 15, 2025 | 26.97 | 26.26 | 26.26 | 27.55 | 25.82 | 9.91M |
| October 14, 2025 | 26.4 | 26.82 | 26.82 | 27.27 | 26.01 | 11.67M |
| October 13, 2025 | 23.56 | 26.01 | 26.01 | 26.8 | 23.42 | 9.72M |
| October 10, 2025 | 26.83 | 26.05 | 26.05 | 28.8 | 25.87 | 13.78M |
| October 09, 2025 | 25.7 | 25.65 | 25.65 | 26.19 | 25.09 | 6.14M |
| September 30, 2025 | 26.06 | 25.72 | 25.72 | 26.13 | 25.33 | 5.8M |
| September 29, 2025 | 26.66 | 25.77 | 25.77 | 26.9 | 25.59 | 8.22M |
| September 26, 2025 | 25.7 | 26.37 | 26.37 | 26.47 | 25.56 | 9.88M |
| September 25, 2025 | 25.81 | 25.91 | 25.91 | 26.76 | 25.65 | 10.49M |