30.58
+0.34(+1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 25.31 | 30.24 | 30.24 | 30.24 | 25.3 | 63.23M |
| December 23, 2025 | 25.06 | 25.2 | 25.2 | 26.18 | 24.03 | 33.39M |
| December 22, 2025 | 25 | 25.31 | 25.31 | 25.99 | 24.68 | 27.68M |
| December 19, 2025 | 27.41 | 25 | 25 | 27.93 | 24.79 | 56.78M |
| December 18, 2025 | 27.44 | 27.1 | 27.1 | 28.19 | 26.76 | 41.17M |
| December 17, 2025 | 26.01 | 27.86 | 27.86 | 27.86 | 25.88 | 50.26M |
| December 16, 2025 | 26.85 | 25.8 | 25.8 | 26.85 | 25.12 | 30.69M |
| December 15, 2025 | 25.87 | 27.07 | 27.07 | 27.7 | 25.2 | 41.85M |
| December 12, 2025 | 24.79 | 26.2 | 26.2 | 26.3 | 24.51 | 30.06M |
| December 11, 2025 | 25.71 | 24.85 | 24.85 | 25.74 | 24.8 | 20.71M |
| December 10, 2025 | 26.18 | 25.69 | 25.69 | 26.63 | 25.38 | 23.97M |
| December 09, 2025 | 25.65 | 26.6 | 26.6 | 27.58 | 25.63 | 38.32M |
| December 08, 2025 | 26.02 | 25.65 | 25.65 | 26.31 | 25.15 | 34.13M |
| December 05, 2025 | 25.11 | 25.77 | 25.77 | 26.14 | 24.88 | 32.36M |
| December 04, 2025 | 25.35 | 25.43 | 25.43 | 27.8 | 25.12 | 51.29M |
| December 03, 2025 | 26.3 | 27.41 | 27.41 | 28.85 | 25.8 | 73.81M |
| December 02, 2025 | 25.12 | 25.87 | 25.87 | 25.97 | 24.8 | 31.91M |
| December 01, 2025 | 26.03 | 25.96 | 25.96 | 26.7 | 25.25 | 40.79M |
| November 28, 2025 | 25.35 | 25.77 | 25.77 | 27.2 | 25.3 | 50.57M |
| November 27, 2025 | 24.05 | 23.93 | 23.93 | 25.1 | 23.9 | 28.38M |
| November 26, 2025 | 24.38 | 24.59 | 24.59 | 25.47 | 23.8 | 44.55M |
| November 25, 2025 | 24.01 | 24.43 | 24.43 | 25.45 | 23.03 | 48.09M |
| November 24, 2025 | 20.88 | 22.51 | 22.51 | 23.53 | 20.88 | 30.4M |
| November 21, 2025 | 21.59 | 20.82 | 20.82 | 22 | 20.5 | 21.07M |
| November 20, 2025 | 23.35 | 22.28 | 22.28 | 23.9 | 22 | 16.73M |
| November 19, 2025 | 22.87 | 22.46 | 22.46 | 22.89 | 22.36 | 11.21M |
| November 18, 2025 | 23.05 | 22.89 | 22.89 | 23.33 | 22.61 | 13.04M |
| November 17, 2025 | 23.33 | 23.1 | 23.1 | 23.79 | 22.99 | 12.82M |
| November 14, 2025 | 23.75 | 23.18 | 23.18 | 23.93 | 23.14 | 14.22M |
| November 13, 2025 | 24.2 | 23.91 | 23.91 | 24.5 | 23.61 | 20.55M |
| November 12, 2025 | 24.3 | 24.35 | 24.35 | 24.75 | 23.71 | 20.61M |
| November 11, 2025 | 25.4 | 24.6 | 24.6 | 26.7 | 24.3 | 29.87M |
| November 10, 2025 | 25.3 | 25.34 | 25.34 | 25.75 | 24.26 | 29.54M |
| November 07, 2025 | 25.28 | 25.42 | 25.42 | 26.5 | 24.89 | 23.62M |
| November 06, 2025 | 24.97 | 25.76 | 25.76 | 26.24 | 24.23 | 34.6M |
| November 05, 2025 | 25.36 | 24.97 | 24.97 | 25.75 | 24.61 | 24.21M |
| November 04, 2025 | 25.38 | 25.74 | 25.74 | 26.31 | 25 | 31.41M |
| November 03, 2025 | 25.8 | 25.51 | 25.51 | 25.98 | 24.77 | 28.46M |
| October 31, 2025 | 27.25 | 26.25 | 26.25 | 27.78 | 25.86 | 38.69M |
| October 30, 2025 | 25.4 | 27.23 | 27.23 | 27.89 | 25 | 64.25M |
| October 29, 2025 | 23.25 | 24.32 | 24.32 | 25.12 | 23.16 | 41.92M |
| October 28, 2025 | 23.37 | 23.3 | 23.3 | 23.58 | 22.76 | 39.73M |
| October 27, 2025 | 20.6 | 23.8 | 23.8 | 24 | 19.87 | 56.95M |
| October 24, 2025 | 19.96 | 20.23 | 20.23 | 20.68 | 19.86 | 20.25M |
| October 23, 2025 | 19.58 | 19.93 | 19.93 | 19.96 | 19.22 | 16.7M |
| October 22, 2025 | 19.68 | 19.86 | 19.86 | 19.88 | 19 | 18.57M |
| October 21, 2025 | 19.47 | 19.79 | 19.79 | 19.95 | 19.36 | 15.75M |
| October 20, 2025 | 19.06 | 19.41 | 19.41 | 19.64 | 18.81 | 16.04M |
| October 17, 2025 | 20.1 | 18.64 | 18.64 | 20.21 | 18.58 | 23.94M |
| October 16, 2025 | 20.41 | 20.27 | 20.27 | 20.88 | 20.17 | 23.58M |
| October 15, 2025 | 19.4 | 20.37 | 20.37 | 20.6 | 19.07 | 29.91M |
| October 14, 2025 | 20.62 | 19.4 | 19.4 | 20.7 | 19.28 | 21.38M |
| October 13, 2025 | 19.16 | 20.26 | 20.26 | 20.88 | 19 | 31.5M |
| October 10, 2025 | 21.65 | 20.63 | 20.63 | 21.65 | 20.47 | 31.68M |
| October 09, 2025 | 21.9 | 21.7 | 21.7 | 22.34 | 20.91 | 75.13M |
| September 30, 2025 | 21.01 | 22.44 | 22.44 | 22.44 | 20.65 | 37.13M |
| September 29, 2025 | 17.11 | 18.7 | 18.7 | 19.1 | 17 | 47.92M |
| September 26, 2025 | 18 | 16.91 | 16.91 | 18.3 | 16.84 | 25.52M |
| September 25, 2025 | 18.01 | 18.07 | 18.07 | 18.33 | 17.9 | 18.03M |
| September 24, 2025 | 17.89 | 18.09 | 18.09 | 18.17 | 17.45 | 13.46M |