35.07
+3.86(+12.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 34.73 | 35.07 | 35.07 | 37.45 | 34.02 | 111.54M |
| December 25, 2025 | 28.58 | 31.21 | 31.21 | 31.21 | 28.58 | 54.31M |
| December 24, 2025 | 23.02 | 26.01 | 26.01 | 26.39 | 23.02 | 60.9M |
| December 23, 2025 | 24 | 23.31 | 23.31 | 24.99 | 23.05 | 44.68M |
| December 22, 2025 | 25.6 | 23.82 | 23.82 | 26 | 23.46 | 57.81M |
| December 19, 2025 | 25.1 | 26.48 | 26.48 | 27.88 | 25 | 70.86M |
| December 18, 2025 | 22.1 | 24.38 | 24.38 | 24.63 | 21.95 | 55.7M |
| December 17, 2025 | 22.9 | 22.47 | 22.47 | 23.37 | 21.88 | 28.3M |
| December 16, 2025 | 24.34 | 23.16 | 23.16 | 24.34 | 22.61 | 36.48M |
| December 15, 2025 | 25.61 | 24.34 | 24.34 | 25.9 | 23.91 | 43.58M |
| December 12, 2025 | 23.24 | 24.55 | 24.55 | 25.25 | 22.36 | 59.34M |
| December 11, 2025 | 25.62 | 23.75 | 23.75 | 26.36 | 23.67 | 61M |
| December 10, 2025 | 23.21 | 23.88 | 23.88 | 24.34 | 23.14 | 43.41M |
| December 09, 2025 | 22.94 | 23.28 | 23.28 | 24 | 22 | 56.8M |
| December 08, 2025 | 23.01 | 22.85 | 22.85 | 24.97 | 22.3 | 68.97M |
| December 05, 2025 | 19.49 | 21.36 | 21.36 | 22.36 | 19.31 | 53.55M |
| December 04, 2025 | 17.59 | 19.25 | 19.25 | 19.76 | 17.59 | 20.92M |
| December 03, 2025 | 18.9 | 19.17 | 19.17 | 19.5 | 18.47 | 22.13M |
| December 02, 2025 | 18.73 | 18.84 | 18.84 | 19.05 | 18.61 | 12.54M |
| December 01, 2025 | 18.79 | 18.96 | 18.96 | 19.68 | 18.72 | 25M |
| November 28, 2025 | 17.59 | 18.42 | 18.42 | 18.47 | 17.59 | 20.64M |
| November 27, 2025 | 17.22 | 17.34 | 17.34 | 17.54 | 17.17 | 4.79M |
| November 26, 2025 | 17.78 | 17.21 | 17.21 | 17.81 | 17.2 | 7.02M |
| November 25, 2025 | 17.5 | 17.78 | 17.78 | 18.08 | 17.35 | 8.21M |
| November 24, 2025 | 16.9 | 17.64 | 17.64 | 17.7 | 16.89 | 9.07M |
| November 21, 2025 | 17.25 | 16.85 | 16.85 | 17.25 | 16.45 | 8.82M |
| November 20, 2025 | 17.94 | 17.38 | 17.38 | 17.94 | 17.37 | 6.82M |
| November 19, 2025 | 17.8 | 17.99 | 17.99 | 18.06 | 17.73 | 6.65M |
| November 18, 2025 | 18.07 | 17.85 | 17.85 | 18.15 | 17.8 | 6.94M |
| November 17, 2025 | 18.26 | 18.18 | 18.18 | 18.41 | 18.15 | 8.84M |
| November 14, 2025 | 17.97 | 17.98 | 17.98 | 18.14 | 17.87 | 4.63M |
| November 13, 2025 | 18.18 | 17.97 | 17.97 | 18.18 | 17.9 | 4.66M |
| November 12, 2025 | 18.09 | 18.02 | 18.02 | 18.15 | 17.85 | 5.63M |
| November 11, 2025 | 18.08 | 18.16 | 18.16 | 18.29 | 18.01 | 5.15M |
| November 10, 2025 | 18.02 | 18.05 | 18.05 | 18.05 | 17.9 | 3.9M |
| November 07, 2025 | 17.82 | 18.04 | 18.04 | 18.19 | 17.82 | 5.71M |
| November 06, 2025 | 17.9 | 18.29 | 18.29 | 18.45 | 17.86 | 9.79M |
| November 05, 2025 | 17.76 | 17.92 | 17.92 | 18.02 | 17.7 | 4.71M |
| November 04, 2025 | 18 | 17.87 | 17.87 | 18 | 17.78 | 4.65M |
| November 03, 2025 | 17.95 | 18.03 | 18.03 | 18.08 | 17.8 | 4.82M |
| October 31, 2025 | 17.82 | 17.98 | 17.98 | 18.04 | 17.76 | 5.2M |
| October 30, 2025 | 18.26 | 17.89 | 17.89 | 18.26 | 17.88 | 7.36M |
| October 29, 2025 | 18.58 | 18.27 | 18.27 | 18.59 | 18.2 | 6.92M |
| October 28, 2025 | 18.19 | 18.54 | 18.54 | 18.83 | 18.11 | 10.99M |
| October 27, 2025 | 18.21 | 18.35 | 18.35 | 18.36 | 18 | 14.13M |
| October 24, 2025 | 18.43 | 18.65 | 18.65 | 19.06 | 18.43 | 14.22M |
| October 23, 2025 | 18.14 | 18.18 | 18.18 | 18.18 | 17.87 | 4.2M |
| October 22, 2025 | 18.18 | 18.15 | 18.15 | 18.38 | 18.04 | 4.64M |
| October 21, 2025 | 18.02 | 18.19 | 18.19 | 18.2 | 17.96 | 4.23M |
| October 20, 2025 | 17.91 | 18.03 | 18.03 | 18.09 | 17.71 | 5.17M |
| October 17, 2025 | 18.01 | 17.74 | 17.74 | 18.24 | 17.71 | 6.13M |
| October 16, 2025 | 18.37 | 18.12 | 18.12 | 18.55 | 18.08 | 5.66M |
| October 15, 2025 | 18.36 | 18.44 | 18.44 | 18.46 | 18.07 | 5.67M |
| October 14, 2025 | 18.5 | 18.4 | 18.4 | 18.87 | 18.34 | 7.04M |
| October 13, 2025 | 17.98 | 18.5 | 18.5 | 18.54 | 17.85 | 5.7M |
| October 10, 2025 | 18.71 | 18.57 | 18.57 | 18.85 | 18.51 | 7.02M |
| October 09, 2025 | 18.63 | 18.75 | 18.75 | 18.77 | 18.28 | 7.55M |
| September 30, 2025 | 18.43 | 18.59 | 18.59 | 18.82 | 18.42 | 5.98M |
| September 29, 2025 | 18.45 | 18.4 | 18.4 | 18.51 | 18.13 | 5.69M |
| September 26, 2025 | 18.5 | 18.52 | 18.52 | 18.88 | 18.37 | 5.63M |