24.06
+0.5(+2.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 22.99 | 23.56 | 23.56 | 23.81 | 22.88 | 3.56M |
| December 23, 2025 | 22.96 | 23.06 | 23.06 | 23.14 | 22.78 | 2.83M |
| December 22, 2025 | 23.06 | 22.96 | 22.96 | 23.19 | 22.88 | 3.43M |
| December 19, 2025 | 23.11 | 22.92 | 22.92 | 23.35 | 22.81 | 3.27M |
| December 18, 2025 | 22.55 | 22.87 | 22.87 | 23.3 | 22.18 | 5.73M |
| December 17, 2025 | 24.07 | 22.55 | 22.55 | 24.15 | 21.7 | 10.92M |
| December 16, 2025 | 24.6 | 24.2 | 24.2 | 24.6 | 23.66 | 4.07M |
| December 15, 2025 | 24.65 | 24.49 | 24.49 | 24.93 | 24.39 | 3.56M |
| December 12, 2025 | 23.95 | 24.75 | 24.75 | 25.49 | 23.8 | 6.86M |
| December 11, 2025 | 24.23 | 24.06 | 24.06 | 24.55 | 24.06 | 3.12M |
| December 10, 2025 | 24.36 | 24.17 | 24.17 | 24.46 | 23.95 | 3.07M |
| December 09, 2025 | 24.75 | 24.36 | 24.36 | 24.88 | 24.35 | 3.98M |
| December 08, 2025 | 24.09 | 24.78 | 24.78 | 24.93 | 24.09 | 5.46M |
| December 05, 2025 | 23.6 | 24.05 | 24.05 | 24.09 | 23.19 | 4.74M |
| December 04, 2025 | 23.92 | 23.18 | 23.18 | 23.92 | 23.09 | 4.14M |
| December 03, 2025 | 23.8 | 23.53 | 23.53 | 23.8 | 23.32 | 4.58M |
| December 02, 2025 | 24.02 | 23.45 | 23.45 | 24.09 | 23.37 | 6.53M |
| December 01, 2025 | 24.23 | 24.25 | 24.25 | 24.68 | 24.13 | 4.74M |
| November 28, 2025 | 23.92 | 24.21 | 24.21 | 24.25 | 23.45 | 4.53M |
| November 27, 2025 | 23.59 | 23.77 | 23.77 | 24.05 | 23.36 | 4.52M |
| November 26, 2025 | 24.65 | 23.41 | 23.41 | 24.65 | 23.38 | 8.18M |
| November 25, 2025 | 23.99 | 24.67 | 24.67 | 25.4 | 23.99 | 8.9M |
| November 24, 2025 | 23.54 | 23.88 | 23.88 | 24.19 | 23.18 | 7.12M |
| November 21, 2025 | 25.8 | 23.31 | 23.31 | 25.8 | 23.2 | 11.22M |
| November 20, 2025 | 27 | 26.23 | 26.23 | 27.23 | 25.7 | 11.76M |
| November 19, 2025 | 26.4 | 27.6 | 27.6 | 27.62 | 25.5 | 17.13M |
| November 18, 2025 | 25.56 | 26.63 | 26.63 | 26.88 | 25.24 | 15.58M |
| November 17, 2025 | 25.54 | 25.61 | 25.61 | 26.21 | 25.21 | 7.35M |
| November 14, 2025 | 25.34 | 25.53 | 25.53 | 25.98 | 25.2 | 6.62M |
| November 13, 2025 | 24.79 | 25.52 | 25.52 | 25.73 | 24.7 | 8.56M |
| November 12, 2025 | 24.84 | 24.91 | 24.91 | 25.45 | 24.5 | 5.49M |
| November 11, 2025 | 25.1 | 24.86 | 24.86 | 25.35 | 24.81 | 5.34M |
| November 10, 2025 | 24.35 | 25.23 | 25.23 | 25.88 | 24.27 | 9.41M |
| November 07, 2025 | 24.79 | 24.37 | 24.37 | 24.79 | 24.2 | 4.98M |
| November 06, 2025 | 25.08 | 24.89 | 24.89 | 25.08 | 24.34 | 5.45M |
| November 05, 2025 | 24.57 | 25.09 | 25.09 | 25.17 | 24.4 | 5.5M |
| November 04, 2025 | 24.56 | 24.86 | 24.86 | 25.2 | 24.31 | 6.47M |
| November 03, 2025 | 24.78 | 24.6 | 24.6 | 25.29 | 24.42 | 4.73M |
| October 31, 2025 | 24.59 | 24.76 | 24.76 | 25 | 24.31 | 4.84M |
| October 30, 2025 | 24.82 | 24.52 | 24.52 | 25.29 | 24.51 | 6.17M |
| October 29, 2025 | 24.95 | 24.93 | 24.93 | 25.36 | 24.6 | 6.08M |
| October 28, 2025 | 25.08 | 25.07 | 25.07 | 25.58 | 24.99 | 8.82M |
| October 27, 2025 | 25.74 | 25.6 | 25.6 | 25.9 | 25.09 | 10.89M |
| October 24, 2025 | 25.08 | 25.69 | 25.69 | 26 | 24.76 | 13.86M |
| October 23, 2025 | 23.73 | 24.96 | 24.96 | 25.5 | 23.73 | 10.33M |
| October 22, 2025 | 24.78 | 25.59 | 25.59 | 25.82 | 24.65 | 14.02M |
| October 21, 2025 | 24.73 | 24.95 | 24.95 | 24.99 | 24.4 | 10.1M |
| October 20, 2025 | 23.1 | 25 | 25 | 25 | 23.1 | 11.14M |
| October 17, 2025 | 23.73 | 22.83 | 22.83 | 23.76 | 22.8 | 4.31M |
| October 16, 2025 | 24.18 | 23.6 | 23.6 | 24.18 | 23.52 | 4.66M |
| October 15, 2025 | 24.01 | 24.21 | 24.21 | 24.27 | 23.75 | 5.07M |
| October 14, 2025 | 24.26 | 24.3 | 24.3 | 24.56 | 24.01 | 7.43M |
| October 13, 2025 | 22.61 | 24.31 | 24.31 | 24.4 | 22.01 | 8.63M |
| October 10, 2025 | 23.85 | 23.6 | 23.6 | 24.02 | 23.43 | 5.3M |
| October 09, 2025 | 22.99 | 24.02 | 24.02 | 24.17 | 22.96 | 8.47M |
| September 30, 2025 | 23.26 | 22.79 | 22.79 | 23.32 | 22.69 | 3.56M |
| September 29, 2025 | 22.6 | 22.9 | 22.9 | 23.12 | 22.42 | 3.6M |
| September 26, 2025 | 22.68 | 22.59 | 22.59 | 23.1 | 22.5 | 4.24M |
| September 25, 2025 | 23.26 | 22.78 | 22.78 | 23.39 | 22.64 | 3.97M |
| September 24, 2025 | 22.83 | 23.14 | 23.14 | 23.22 | 22.61 | 3.65M |