24.91
-0.01(-0.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 24.92 | 24.91 | 24.91 | 25.2 | 24.35 | 6.08M |
| January 13, 2026 | 24.7 | 24.92 | 24.92 | 25.78 | 24.7 | 8.26M |
| January 12, 2026 | 24.39 | 24.74 | 24.74 | 24.87 | 24.31 | 4.48M |
| January 09, 2026 | 24.35 | 24.39 | 24.39 | 24.57 | 24.17 | 3.6M |
| January 08, 2026 | 24.49 | 24.4 | 24.4 | 24.6 | 24.01 | 2.68M |
| January 07, 2026 | 24.06 | 24.51 | 24.51 | 24.86 | 24 | 5.11M |
| January 06, 2026 | 24.15 | 24.09 | 24.09 | 24.89 | 23.89 | 4.3M |
| January 05, 2026 | 23.71 | 24.18 | 24.18 | 24.18 | 23.64 | 3.25M |
| December 31, 2025 | 24.04 | 23.64 | 23.64 | 24.19 | 23.52 | 4.1M |
| December 30, 2025 | 24.08 | 23.93 | 23.93 | 24.13 | 23.65 | 4.27M |
| December 29, 2025 | 24.65 | 24.15 | 24.15 | 24.65 | 24.01 | 3.69M |
| December 26, 2025 | 25.08 | 24.66 | 24.66 | 25.17 | 24.5 | 3.78M |
| December 25, 2025 | 24.5 | 25.19 | 25.19 | 25.59 | 24.5 | 5.22M |
| December 24, 2025 | 24.28 | 24.5 | 24.5 | 24.92 | 24.01 | 3.62M |
| December 23, 2025 | 24.09 | 24.4 | 24.4 | 24.86 | 24.07 | 4.01M |
| December 22, 2025 | 23.86 | 24.25 | 24.25 | 24.25 | 23.55 | 3.63M |
| December 19, 2025 | 23.72 | 23.96 | 23.96 | 24.48 | 23.64 | 3.48M |
| December 18, 2025 | 24.14 | 23.72 | 23.72 | 24.24 | 23.7 | 2.1M |
| December 17, 2025 | 23.6 | 24.14 | 24.14 | 24.15 | 23.49 | 2.98M |
| December 16, 2025 | 24.4 | 23.7 | 23.7 | 24.4 | 23.51 | 4.13M |
| December 15, 2025 | 23.36 | 24.36 | 24.36 | 24.42 | 23 | 6.82M |
| December 12, 2025 | 22.7 | 23.29 | 23.29 | 23.45 | 22.58 | 3.61M |
| December 11, 2025 | 23.29 | 22.8 | 22.8 | 23.33 | 22.68 | 2.1M |
| December 10, 2025 | 22.81 | 23.28 | 23.28 | 23.29 | 22.73 | 1.82M |
| December 09, 2025 | 23.08 | 22.92 | 22.92 | 23.16 | 22.87 | 1.68M |
| December 08, 2025 | 23.15 | 23.09 | 23.09 | 23.35 | 22.81 | 2.81M |
| December 05, 2025 | 22.99 | 22.98 | 22.98 | 23.02 | 22.45 | 2.49M |
| December 04, 2025 | 23.63 | 22.91 | 22.91 | 23.63 | 22.73 | 2.06M |
| December 03, 2025 | 22.91 | 22.99 | 22.99 | 23.34 | 22.58 | 2.74M |
| December 02, 2025 | 23.19 | 22.91 | 22.91 | 23.39 | 22.85 | 2.39M |
| December 01, 2025 | 23.63 | 23.32 | 23.32 | 23.83 | 23.26 | 3.01M |
| November 28, 2025 | 23.58 | 23.63 | 23.63 | 23.75 | 23.28 | 1.81M |
| November 27, 2025 | 23.67 | 23.5 | 23.5 | 24.18 | 23.5 | 2.03M |
| November 26, 2025 | 23.4 | 23.66 | 23.66 | 23.9 | 23.26 | 2.13M |
| November 25, 2025 | 23.65 | 23.46 | 23.46 | 23.97 | 23.2 | 3.03M |
| November 24, 2025 | 23.92 | 23.45 | 23.45 | 24.05 | 23.26 | 2.74M |
| November 21, 2025 | 24.31 | 23.72 | 23.72 | 24.54 | 23.5 | 4.55M |
| November 20, 2025 | 24.88 | 24.55 | 24.55 | 24.88 | 24.18 | 2.88M |
| November 19, 2025 | 25.09 | 24.52 | 24.52 | 25.16 | 24.5 | 3.16M |
| November 18, 2025 | 25.45 | 25 | 25 | 26.37 | 24.89 | 5.28M |
| November 17, 2025 | 25.58 | 25.17 | 25.17 | 25.85 | 24.68 | 4.86M |
| November 14, 2025 | 24.82 | 25.41 | 25.41 | 25.88 | 24.82 | 5.31M |
| November 13, 2025 | 24.82 | 25.15 | 25.15 | 25.58 | 24.5 | 4.37M |
| November 12, 2025 | 24.7 | 25 | 25 | 25.5 | 24.7 | 3.65M |
| November 11, 2025 | 24.42 | 25.07 | 25.07 | 25.36 | 24.1 | 8.03M |
| November 10, 2025 | 23.94 | 24.41 | 24.41 | 24.76 | 23.87 | 4.54M |
| November 07, 2025 | 24.54 | 24.09 | 24.09 | 24.93 | 24.03 | 5.2M |
| November 06, 2025 | 25.2 | 24.6 | 24.6 | 25.41 | 24.08 | 7.84M |
| November 05, 2025 | 24.68 | 25.2 | 25.2 | 25.89 | 24.61 | 5.82M |
| November 04, 2025 | 25.18 | 24.98 | 24.98 | 25.75 | 24.66 | 4.38M |
| November 03, 2025 | 25.82 | 25.37 | 25.37 | 25.87 | 24.9 | 5.44M |
| October 31, 2025 | 24.48 | 25.64 | 25.64 | 26.3 | 24.31 | 10.07M |
| October 30, 2025 | 25.4 | 24.5 | 24.5 | 25.53 | 24.2 | 6.76M |
| October 29, 2025 | 25.26 | 25.33 | 25.33 | 25.49 | 24.8 | 5.31M |
| October 28, 2025 | 26.33 | 25.23 | 25.23 | 26.7 | 25.07 | 8.25M |
| October 27, 2025 | 27 | 26.25 | 26.25 | 27 | 25.81 | 9.98M |
| October 24, 2025 | 25.65 | 26.77 | 26.77 | 27.69 | 25.02 | 12.58M |
| October 23, 2025 | 35.26 | 35.28 | 35.28 | 35.95 | 34.7 | 6.27M |
| October 22, 2025 | 35.31 | 35.5 | 35.5 | 35.86 | 34.9 | 5.39M |
| October 21, 2025 | 35.83 | 35.43 | 35.43 | 36.26 | 35.22 | 7.5M |