23.54
-0.05(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 23.6 | 23.55 | 23.55 | 23.72 | 23.43 | 6.23M |
| December 24, 2025 | 23.4 | 23.59 | 23.59 | 23.67 | 23.38 | 5.94M |
| December 23, 2025 | 24 | 23.53 | 23.53 | 24 | 23.47 | 10.49M |
| December 22, 2025 | 24.01 | 23.97 | 23.97 | 24.09 | 23.75 | 13.44M |
| December 19, 2025 | 23.97 | 24.23 | 24.23 | 24.44 | 23.6 | 18.45M |
| December 18, 2025 | 23.5 | 23.76 | 23.76 | 24.3 | 23.36 | 15.71M |
| December 17, 2025 | 23.49 | 23.64 | 23.64 | 24.11 | 23.08 | 15.51M |
| December 16, 2025 | 22.92 | 23.66 | 23.66 | 24.28 | 22.8 | 22.48M |
| December 15, 2025 | 22.6 | 22.7 | 22.7 | 22.9 | 22.53 | 6.19M |
| December 12, 2025 | 22.39 | 22.53 | 22.53 | 22.6 | 22.35 | 4.16M |
| December 11, 2025 | 22.82 | 22.41 | 22.41 | 22.93 | 22.41 | 7.8M |
| December 10, 2025 | 23.2 | 23 | 23 | 23.51 | 22.85 | 8.12M |
| December 09, 2025 | 22.8 | 23.19 | 23.19 | 23.5 | 22.68 | 8.99M |
| December 08, 2025 | 23.15 | 22.82 | 22.82 | 23.23 | 22.66 | 7.6M |
| December 05, 2025 | 23.56 | 23.14 | 23.14 | 23.56 | 22.8 | 4.96M |
| December 04, 2025 | 22.5 | 22.98 | 22.98 | 23.7 | 22.5 | 8.62M |
| December 03, 2025 | 23.48 | 23.71 | 23.71 | 23.96 | 23.25 | 10.22M |
| December 02, 2025 | 23.21 | 23.4 | 23.4 | 23.98 | 23.19 | 9.04M |
| December 01, 2025 | 22.83 | 23.29 | 23.29 | 23.52 | 22.82 | 7.74M |
| November 28, 2025 | 22.5 | 22.82 | 22.82 | 22.88 | 22.35 | 6.2M |
| November 27, 2025 | 22.76 | 22.52 | 22.52 | 22.99 | 22.49 | 5.15M |
| November 26, 2025 | 22.6 | 22.67 | 22.67 | 23.02 | 22.5 | 5.88M |
| November 25, 2025 | 22.5 | 22.59 | 22.59 | 22.77 | 22.34 | 5.83M |
| November 24, 2025 | 22.33 | 22.46 | 22.46 | 22.59 | 22.11 | 6.94M |
| November 21, 2025 | 23.1 | 22.32 | 22.32 | 23.4 | 22.29 | 10.09M |
| November 20, 2025 | 23.91 | 23.22 | 23.22 | 23.94 | 23.22 | 8.15M |
| November 19, 2025 | 23.97 | 23.9 | 23.9 | 24.25 | 23.62 | 6.1M |
| November 18, 2025 | 24.1 | 23.91 | 23.91 | 24.18 | 23.76 | 7.25M |
| November 17, 2025 | 24.11 | 24.18 | 24.18 | 24.31 | 24.02 | 7.32M |
| November 14, 2025 | 24.51 | 24.11 | 24.11 | 25.04 | 24.11 | 13.17M |
| November 13, 2025 | 24.46 | 24.67 | 24.67 | 24.86 | 24.26 | 10.99M |
| November 12, 2025 | 24.58 | 24.52 | 24.52 | 24.96 | 24.38 | 14.38M |
| November 11, 2025 | 24.21 | 24.79 | 24.79 | 24.84 | 23.91 | 19.07M |
| November 10, 2025 | 23.26 | 24.2 | 24.2 | 24.2 | 23.14 | 18.03M |
| November 07, 2025 | 23.33 | 23.26 | 23.26 | 23.48 | 23.22 | 5.04M |
| November 06, 2025 | 23.45 | 23.32 | 23.32 | 23.49 | 23.23 | 6.95M |
| November 05, 2025 | 23.04 | 23.56 | 23.56 | 23.95 | 22.99 | 11.47M |
| November 04, 2025 | 23.59 | 23.16 | 23.16 | 23.59 | 23.07 | 6.54M |
| November 03, 2025 | 23.58 | 23.59 | 23.59 | 23.66 | 23.32 | 6.28M |
| October 31, 2025 | 23.15 | 23.56 | 23.56 | 23.61 | 23.1 | 8.08M |
| October 30, 2025 | 23.63 | 23.36 | 23.36 | 23.63 | 23.04 | 8.74M |
| October 29, 2025 | 23.37 | 23.19 | 23.19 | 23.4 | 22.95 | 9.19M |
| October 28, 2025 | 23.29 | 23.32 | 23.32 | 23.49 | 23.2 | 6.19M |
| October 27, 2025 | 23.29 | 23.36 | 23.36 | 23.47 | 23.12 | 6.87M |
| October 24, 2025 | 23.63 | 23.25 | 23.25 | 23.81 | 23.21 | 8.63M |
| October 23, 2025 | 23.82 | 23.6 | 23.6 | 24 | 23.51 | 6.66M |
| October 22, 2025 | 24.05 | 23.91 | 23.91 | 24.24 | 23.9 | 4.19M |
| October 21, 2025 | 24.03 | 24.12 | 24.12 | 24.24 | 24.01 | 4.65M |
| October 20, 2025 | 24.28 | 24.08 | 24.08 | 24.31 | 23.93 | 3.99M |
| October 17, 2025 | 24.38 | 24.11 | 24.11 | 24.58 | 24.09 | 5.08M |
| October 16, 2025 | 24.72 | 24.48 | 24.48 | 24.86 | 24.38 | 7.62M |
| October 15, 2025 | 24.2 | 24.87 | 24.87 | 25.06 | 24.01 | 12.81M |
| October 14, 2025 | 23.97 | 24.2 | 24.2 | 24.28 | 23.88 | 7M |
| October 13, 2025 | 23.74 | 23.93 | 23.93 | 24.13 | 23.59 | 6.38M |
| October 10, 2025 | 24.02 | 24.28 | 24.28 | 24.65 | 23.96 | 7.34M |
| October 09, 2025 | 24.2 | 24.07 | 24.07 | 24.27 | 23.73 | 6.56M |
| September 30, 2025 | 24.23 | 24.1 | 24.1 | 24.35 | 24.1 | 4.73M |
| September 29, 2025 | 24.06 | 24.32 | 24.32 | 24.44 | 23.6 | 6.58M |
| September 26, 2025 | 24.38 | 24.06 | 24.06 | 24.38 | 24.03 | 5.58M |
| September 25, 2025 | 24.27 | 24.2 | 24.2 | 24.59 | 24.15 | 6.69M |