24.44
+0.07(+0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 24.06 | 24.37 | 24.37 | 24.51 | 24 | 7.79M |
| December 23, 2025 | 24.3 | 24.05 | 24.05 | 24.35 | 23.95 | 7.63M |
| December 22, 2025 | 24.35 | 24.25 | 24.25 | 24.45 | 24.11 | 9.56M |
| December 19, 2025 | 23.43 | 24.32 | 24.32 | 24.83 | 23.41 | 18.22M |
| December 18, 2025 | 23.46 | 23.39 | 23.39 | 23.81 | 23.39 | 7.11M |
| December 17, 2025 | 23.41 | 23.72 | 23.72 | 23.72 | 22.94 | 8.94M |
| December 16, 2025 | 23.42 | 23.31 | 23.31 | 23.58 | 23.3 | 6.74M |
| December 15, 2025 | 24.19 | 23.45 | 23.45 | 24.19 | 23.34 | 13.35M |
| December 12, 2025 | 24.3 | 24.34 | 24.34 | 24.48 | 24.08 | 9.61M |
| December 11, 2025 | 24.64 | 24.31 | 24.31 | 24.86 | 24.3 | 10.02M |
| December 10, 2025 | 24.75 | 24.62 | 24.62 | 24.85 | 24.36 | 8.45M |
| December 09, 2025 | 25.03 | 24.83 | 24.83 | 25.4 | 24.74 | 9.22M |
| December 08, 2025 | 24.86 | 25.18 | 25.18 | 25.39 | 24.86 | 10.33M |
| December 05, 2025 | 24.79 | 24.85 | 24.85 | 24.91 | 24.39 | 11.58M |
| December 04, 2025 | 27.11 | 24.71 | 24.71 | 27.11 | 24.45 | 15.16M |
| December 03, 2025 | 26.94 | 25.27 | 25.27 | 27.09 | 25.26 | 22.78M |
| December 02, 2025 | 27.3 | 26.76 | 26.76 | 27.47 | 26.75 | 14.69M |
| December 01, 2025 | 26.98 | 27.16 | 27.16 | 27.59 | 26.6 | 18.59M |
| November 28, 2025 | 27.11 | 26.99 | 26.99 | 27.83 | 26.73 | 24.15M |
| November 27, 2025 | 27.6 | 26.95 | 26.95 | 27.68 | 26.79 | 20.67M |
| November 26, 2025 | 27.41 | 27.33 | 27.33 | 28.15 | 27.19 | 24.9M |
| November 25, 2025 | 27.61 | 27.65 | 27.65 | 28.28 | 27.5 | 33.71M |
| November 24, 2025 | 26.55 | 27.47 | 27.47 | 27.66 | 25.85 | 35.37M |
| November 21, 2025 | 26 | 26.4 | 26.4 | 26.9 | 25.55 | 23.3M |
| November 20, 2025 | 26.51 | 26.43 | 26.43 | 26.75 | 26.25 | 12.86M |
| November 19, 2025 | 26.88 | 26.35 | 26.35 | 26.98 | 26.3 | 15.04M |
| November 18, 2025 | 25.64 | 26.47 | 26.47 | 26.74 | 25.26 | 20.27M |
| November 17, 2025 | 25.1 | 25.7 | 25.7 | 25.9 | 25.08 | 11.76M |
| November 14, 2025 | 25.36 | 25.04 | 25.04 | 25.88 | 25.04 | 9.82M |
| November 13, 2025 | 25.37 | 25.6 | 25.6 | 25.69 | 25.2 | 9.32M |
| November 12, 2025 | 26.2 | 25.43 | 25.43 | 26.21 | 25.2 | 10.89M |
| November 11, 2025 | 26.66 | 26.09 | 26.09 | 26.66 | 25.9 | 11.89M |
| November 10, 2025 | 25.74 | 26.68 | 26.68 | 26.92 | 25.74 | 17.86M |
| November 07, 2025 | 26.21 | 25.73 | 25.73 | 26.38 | 25.65 | 13.43M |
| November 06, 2025 | 26.73 | 26.47 | 26.47 | 26.88 | 26.25 | 11.96M |
| November 05, 2025 | 26.56 | 26.72 | 26.72 | 26.98 | 26.26 | 13.76M |
| November 04, 2025 | 26.9 | 27.2 | 27.2 | 27.45 | 26.56 | 17.05M |
| November 03, 2025 | 27.23 | 27.19 | 27.19 | 27.62 | 26.91 | 24.99M |
| October 31, 2025 | 25.69 | 26.79 | 26.79 | 27.05 | 25.61 | 26.58M |
| October 30, 2025 | 25.35 | 25.93 | 25.93 | 26.5 | 25.02 | 19.41M |
| October 29, 2025 | 25.5 | 25.42 | 25.42 | 25.75 | 25.23 | 7.92M |
| October 28, 2025 | 25.3 | 25.41 | 25.41 | 25.74 | 25.15 | 9.66M |
| October 27, 2025 | 25.6 | 25.39 | 25.39 | 25.69 | 25.26 | 10.81M |
| October 24, 2025 | 25.33 | 25.53 | 25.53 | 25.7 | 25.28 | 10.06M |
| October 23, 2025 | 24.75 | 25.23 | 25.23 | 25.25 | 24.41 | 8.78M |
| October 22, 2025 | 24.92 | 24.71 | 24.71 | 25.11 | 24.65 | 5.92M |
| October 21, 2025 | 24.37 | 24.99 | 24.99 | 25.09 | 24.29 | 9.38M |
| October 20, 2025 | 24.57 | 24.33 | 24.33 | 24.89 | 24.21 | 7.5M |
| October 17, 2025 | 25.26 | 24.25 | 24.25 | 25.45 | 24.18 | 11.32M |
| October 16, 2025 | 25.83 | 25.31 | 25.31 | 25.83 | 25.11 | 12.3M |
| October 15, 2025 | 25.9 | 25.86 | 25.86 | 26.25 | 25.37 | 11.91M |
| October 14, 2025 | 26.62 | 25.83 | 25.83 | 26.89 | 25.72 | 15.39M |
| October 13, 2025 | 25.53 | 26.6 | 26.6 | 27.14 | 25.42 | 14.94M |
| October 10, 2025 | 27.4 | 26.5 | 26.5 | 27.4 | 26.44 | 16.2M |
| October 09, 2025 | 27.1 | 27.45 | 27.45 | 27.8 | 26.82 | 18.95M |
| September 30, 2025 | 26.65 | 27.1 | 27.1 | 27.57 | 26.38 | 22.99M |
| September 29, 2025 | 25.85 | 26.12 | 26.12 | 26.33 | 25.51 | 9.88M |
| September 26, 2025 | 26.63 | 25.7 | 25.7 | 26.88 | 25.7 | 16.99M |
| September 25, 2025 | 26.38 | 26.83 | 26.83 | 27.57 | 26.22 | 20.64M |
| September 24, 2025 | 25.59 | 26.43 | 26.43 | 26.44 | 25.4 | 14.03M |