24.10
+0.29(+1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 23.75 | 24.1 | 24.1 | 24.18 | 23.32 | 4.8M |
| December 24, 2025 | 23.46 | 23.81 | 23.81 | 24.34 | 23.26 | 4.8M |
| December 23, 2025 | 23.33 | 23.5 | 23.5 | 24.2 | 23.16 | 4.38M |
| December 22, 2025 | 23.91 | 23.43 | 23.43 | 23.94 | 23.2 | 4.93M |
| December 19, 2025 | 23.37 | 24 | 24 | 24.18 | 23.37 | 3.86M |
| December 18, 2025 | 23.53 | 23.49 | 23.49 | 24.19 | 23.38 | 4.6M |
| December 17, 2025 | 24.12 | 23.75 | 23.75 | 24.4 | 23.06 | 7.45M |
| December 16, 2025 | 24.67 | 24.86 | 24.86 | 25.55 | 24.15 | 6.84M |
| December 15, 2025 | 26.19 | 24.66 | 24.66 | 26.19 | 24.5 | 7.8M |
| December 12, 2025 | 25.79 | 26.74 | 26.74 | 26.98 | 25.53 | 6.89M |
| December 11, 2025 | 27.99 | 25.83 | 25.83 | 28.06 | 25.52 | 11.21M |
| December 10, 2025 | 27.48 | 28.4 | 28.4 | 28.6 | 26.8 | 9.73M |
| December 09, 2025 | 28.47 | 27.76 | 27.76 | 29.18 | 27.65 | 11.23M |
| December 08, 2025 | 27.86 | 29.67 | 29.67 | 29.89 | 26.94 | 16.19M |
| December 05, 2025 | 26.58 | 28.45 | 28.45 | 29.01 | 26.12 | 15.68M |
| December 04, 2025 | 25.91 | 26.37 | 26.37 | 27.7 | 25.08 | 14.08M |
| December 03, 2025 | 26.26 | 25.6 | 25.6 | 26.31 | 25.08 | 12.34M |
| December 02, 2025 | 24.15 | 26.94 | 26.94 | 27.99 | 23.81 | 18.67M |
| December 01, 2025 | 24.48 | 24.27 | 24.27 | 24.94 | 24.1 | 9.16M |
| November 28, 2025 | 25.91 | 24.72 | 24.72 | 26.38 | 24.39 | 12.72M |
| November 27, 2025 | 27.05 | 26.02 | 26.02 | 27.83 | 25.5 | 20.4M |
| November 26, 2025 | 21.83 | 25.74 | 25.74 | 25.74 | 21.55 | 17.1M |
| November 25, 2025 | 21.47 | 21.45 | 21.45 | 21.81 | 21.34 | 5.58M |
| November 24, 2025 | 22.61 | 21.37 | 21.37 | 23.26 | 21.02 | 8.31M |
| November 21, 2025 | 23.26 | 21.79 | 21.79 | 24.27 | 21.76 | 12.18M |
| November 20, 2025 | 22.65 | 23.92 | 23.92 | 26.14 | 22.65 | 15.01M |
| November 19, 2025 | 23.65 | 22.64 | 22.64 | 23.89 | 22.43 | 8.05M |
| November 18, 2025 | 24 | 23.65 | 23.65 | 24.48 | 23.3 | 11.93M |
| November 17, 2025 | 22.28 | 24.48 | 24.48 | 26.07 | 22.28 | 18.31M |
| November 14, 2025 | 21.92 | 22.66 | 22.66 | 24.94 | 21.8 | 16.93M |
| November 13, 2025 | 20.76 | 20.93 | 20.93 | 21.1 | 20.5 | 6.87M |
| November 12, 2025 | 19.93 | 20.78 | 20.78 | 21.17 | 19.67 | 9.36M |
| November 11, 2025 | 19.7 | 19.99 | 19.99 | 20.13 | 19.64 | 3.97M |
| November 10, 2025 | 20.06 | 19.62 | 19.62 | 20.12 | 19.6 | 4.34M |
| November 07, 2025 | 20.56 | 19.98 | 19.98 | 20.56 | 19.95 | 4.67M |
| November 06, 2025 | 20.22 | 20.65 | 20.65 | 20.87 | 19.95 | 7.07M |
| November 05, 2025 | 19.8 | 19.92 | 19.92 | 20.47 | 19.55 | 4.15M |
| November 04, 2025 | 20.35 | 19.95 | 19.95 | 20.53 | 19.82 | 4.64M |
| November 03, 2025 | 20.02 | 20.57 | 20.57 | 20.78 | 20.02 | 7.24M |
| October 31, 2025 | 20.23 | 20.08 | 20.08 | 20.23 | 19.89 | 4.04M |
| October 30, 2025 | 20.38 | 20.27 | 20.27 | 20.63 | 20.07 | 5.49M |
| October 29, 2025 | 20.89 | 20.51 | 20.51 | 20.92 | 20.25 | 7.09M |
| October 28, 2025 | 20.59 | 20.89 | 20.89 | 21.8 | 20.33 | 11.75M |
| October 27, 2025 | 18.96 | 20.34 | 20.34 | 21.4 | 18.96 | 10.25M |
| October 24, 2025 | 18.86 | 18.92 | 18.92 | 19.44 | 18.86 | 4.69M |
| October 23, 2025 | 19.05 | 18.73 | 18.73 | 19.34 | 18.6 | 4.47M |
| October 22, 2025 | 19.53 | 18.99 | 18.99 | 19.63 | 18.8 | 4.22M |
| October 21, 2025 | 19.48 | 19.57 | 19.57 | 19.81 | 19.11 | 4.34M |
| October 20, 2025 | 19.61 | 19.46 | 19.46 | 19.65 | 19.24 | 4.92M |
| October 17, 2025 | 19.55 | 19.58 | 19.58 | 20.2 | 19.15 | 6.95M |
| October 16, 2025 | 20.22 | 19.67 | 19.67 | 20.76 | 19.54 | 9.2M |
| October 15, 2025 | 19.91 | 20.5 | 20.5 | 20.93 | 19.73 | 12.36M |
| October 14, 2025 | 19.59 | 19.62 | 19.62 | 21 | 19.25 | 12.11M |
| October 13, 2025 | 18.23 | 19.59 | 19.59 | 19.7 | 18.22 | 6.87M |
| October 10, 2025 | 18.68 | 19.85 | 19.85 | 20.16 | 18.57 | 13.01M |
| October 09, 2025 | 18.98 | 18.62 | 18.62 | 19.09 | 18.43 | 5.85M |
| September 30, 2025 | 19.67 | 18.97 | 18.97 | 19.76 | 18.84 | 7.34M |
| September 29, 2025 | 19.16 | 19.64 | 19.64 | 19.86 | 18.79 | 12.15M |
| September 26, 2025 | 18.05 | 19.16 | 19.16 | 20.36 | 17.81 | 16.7M |
| September 25, 2025 | 18.1 | 18.05 | 18.05 | 18.18 | 17.86 | 4.73M |