23.20
+0.33(+1.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 23.03 | 23.15 | 23.15 | 23.23 | 22.76 | 2.95M |
| December 24, 2025 | 22.4 | 22.87 | 22.87 | 22.87 | 22.28 | 2.4M |
| December 23, 2025 | 22.65 | 22.45 | 22.45 | 22.82 | 22.3 | 2.34M |
| December 22, 2025 | 22.6 | 22.69 | 22.69 | 22.88 | 22.59 | 2.2M |
| December 19, 2025 | 22.3 | 22.61 | 22.61 | 22.76 | 22.3 | 2.53M |
| December 18, 2025 | 22.23 | 22.32 | 22.32 | 22.59 | 22.12 | 2.57M |
| December 17, 2025 | 22.38 | 22.33 | 22.33 | 22.38 | 21.63 | 3.08M |
| December 16, 2025 | 22.72 | 22.22 | 22.22 | 22.81 | 22.13 | 3.29M |
| December 15, 2025 | 22.84 | 22.8 | 22.8 | 23.18 | 22.63 | 2.36M |
| December 12, 2025 | 22.72 | 22.92 | 22.92 | 23.17 | 22.56 | 2.77M |
| December 11, 2025 | 23.07 | 22.63 | 22.63 | 23.19 | 22.63 | 2.66M |
| December 10, 2025 | 23.23 | 23.11 | 23.11 | 23.34 | 22.9 | 2.31M |
| December 09, 2025 | 23.62 | 23.25 | 23.25 | 23.76 | 23.24 | 3.1M |
| December 08, 2025 | 23.52 | 23.77 | 23.77 | 24.06 | 23.4 | 4.38M |
| December 05, 2025 | 23 | 23.35 | 23.35 | 23.4 | 22.72 | 3.48M |
| December 04, 2025 | 23 | 22.85 | 22.85 | 23.15 | 22.63 | 3.04M |
| December 03, 2025 | 23.19 | 22.8 | 22.8 | 23.2 | 22.7 | 2.38M |
| December 02, 2025 | 23.26 | 23.12 | 23.12 | 23.45 | 23.03 | 2.45M |
| December 01, 2025 | 23.38 | 23.42 | 23.42 | 23.66 | 23.2 | 3.01M |
| November 28, 2025 | 23 | 23.35 | 23.35 | 23.35 | 22.93 | 2.22M |
| November 27, 2025 | 22.82 | 23.08 | 23.08 | 23.25 | 22.8 | 2.67M |
| November 26, 2025 | 23.08 | 22.9 | 22.9 | 23.4 | 22.84 | 2.93M |
| November 25, 2025 | 23.06 | 23.12 | 23.12 | 23.47 | 22.95 | 3.26M |
| November 24, 2025 | 22.4 | 22.97 | 22.97 | 23.08 | 22.32 | 4.4M |
| November 21, 2025 | 22.91 | 22.21 | 22.21 | 23.15 | 22.13 | 4.69M |
| November 20, 2025 | 23.4 | 23.14 | 23.14 | 23.58 | 23 | 3.54M |
| November 19, 2025 | 23.9 | 23.31 | 23.31 | 23.95 | 23.21 | 4.68M |
| November 18, 2025 | 24.48 | 23.91 | 23.91 | 24.48 | 23.7 | 5.93M |
| November 17, 2025 | 24.73 | 24.5 | 24.5 | 24.85 | 24.32 | 4.48M |
| November 14, 2025 | 24.63 | 24.61 | 24.61 | 24.95 | 24.43 | 5.93M |
| November 13, 2025 | 24.81 | 24.61 | 24.61 | 24.9 | 24.38 | 7.51M |
| November 12, 2025 | 24.66 | 24.77 | 24.77 | 24.92 | 24.02 | 11.16M |
| November 11, 2025 | 25.09 | 24.54 | 24.54 | 25.35 | 24.31 | 16.09M |
| November 10, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 2.87M |
| November 07, 2025 | 32.75 | 32.66 | 32.66 | 33.78 | 32.32 | 6.19M |
| November 06, 2025 | 32.87 | 33.08 | 33.08 | 33.17 | 32.55 | 3.29M |
| November 05, 2025 | 32.5 | 32.86 | 32.86 | 33.12 | 32.07 | 3.08M |
| November 04, 2025 | 33.2 | 32.87 | 32.87 | 33.43 | 32.7 | 2.87M |
| November 03, 2025 | 32.98 | 33.31 | 33.31 | 33.37 | 32.66 | 3.07M |
| October 31, 2025 | 32.65 | 33.01 | 33.01 | 33.31 | 32.51 | 3.28M |
| October 30, 2025 | 33.88 | 32.59 | 32.59 | 33.88 | 32.59 | 5.37M |
| October 29, 2025 | 34.28 | 33.86 | 33.86 | 34.28 | 33.5 | 5.07M |
| October 28, 2025 | 33.36 | 34.32 | 34.32 | 34.32 | 32.89 | 6.95M |
| October 27, 2025 | 33.61 | 33.69 | 33.69 | 34.49 | 33.02 | 7.14M |
| October 24, 2025 | 33.39 | 33.55 | 33.55 | 33.89 | 33.29 | 5.72M |
| October 23, 2025 | 33.38 | 33.72 | 33.72 | 34.23 | 32.69 | 7.11M |
| October 22, 2025 | 34.18 | 33.75 | 33.75 | 34.39 | 33.45 | 6.29M |
| October 21, 2025 | 35.79 | 34.55 | 34.55 | 35.98 | 34.37 | 10.62M |
| October 20, 2025 | 36 | 35.41 | 35.41 | 36.57 | 35.01 | 9M |
| October 17, 2025 | 36.72 | 35.38 | 35.38 | 37.08 | 35.29 | 10.66M |
| October 16, 2025 | 38.02 | 37.45 | 37.45 | 39 | 36.77 | 14.4M |
| October 15, 2025 | 41 | 39 | 39 | 41.4 | 37.56 | 20.47M |
| October 14, 2025 | 33.79 | 40.57 | 40.57 | 40.57 | 33.5 | 18.49M |
| October 13, 2025 | 31.33 | 33.81 | 33.81 | 34.75 | 30.13 | 10.69M |
| October 10, 2025 | 32.02 | 33.11 | 33.11 | 33.75 | 31.31 | 9.79M |
| October 09, 2025 | 32.03 | 32.33 | 32.33 | 33.5 | 31.8 | 7.55M |
| September 30, 2025 | 31.67 | 32.02 | 32.02 | 32.96 | 31.45 | 6.57M |
| September 29, 2025 | 30.9 | 31.6 | 31.6 | 32.3 | 30.52 | 5.1M |
| September 26, 2025 | 32.06 | 31.15 | 31.15 | 32.65 | 31 | 7.08M |
| September 25, 2025 | 30.94 | 32.99 | 32.99 | 33.37 | 30.66 | 11.96M |