24.22
+0.86(+3.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 05, 2026 | 23.98 | 24.2 | 24.2 | 24.32 | 23.6 | 69.53M |
| December 31, 2025 | 23.22 | 23.36 | 23.36 | 23.95 | 23.1 | 47.31M |
| December 30, 2025 | 22.14 | 23.37 | 23.37 | 23.57 | 22.1 | 87.39M |
| December 29, 2025 | 23.52 | 22.88 | 22.88 | 23.59 | 22.84 | 74.7M |
| December 26, 2025 | 23.5 | 23.44 | 23.44 | 23.62 | 23.2 | 63.27M |
| December 25, 2025 | 23.58 | 23.2 | 23.2 | 23.58 | 22.99 | 69.98M |
| December 24, 2025 | 24.45 | 23.95 | 23.95 | 24.5 | 23.66 | 70M |
| December 23, 2025 | 24.38 | 24.13 | 24.13 | 24.65 | 23.95 | 83.76M |
| December 22, 2025 | 23.22 | 23.85 | 23.85 | 24.1 | 23.22 | 77.64M |
| December 19, 2025 | 22.5 | 22.87 | 22.87 | 22.93 | 22.11 | 51.15M |
| December 18, 2025 | 22.59 | 22.72 | 22.72 | 22.9 | 22.33 | 52.81M |
| December 17, 2025 | 22.1 | 22.62 | 22.62 | 22.78 | 22.02 | 72.46M |
| December 16, 2025 | 22.81 | 21.88 | 21.88 | 22.89 | 21.7 | 80.54M |
| December 15, 2025 | 22.51 | 23.16 | 23.16 | 23.18 | 22.51 | 76.99M |
| December 12, 2025 | 22.41 | 22.6 | 22.6 | 22.85 | 22.24 | 84.61M |
| December 11, 2025 | 22.13 | 21.8 | 21.8 | 22.56 | 21.74 | 60.29M |
| December 10, 2025 | 21.57 | 21.81 | 21.81 | 21.83 | 21.52 | 50.98M |
| December 09, 2025 | 22.12 | 21.31 | 21.31 | 22.14 | 21.22 | 85.12M |
| December 08, 2025 | 22.71 | 22.35 | 22.35 | 22.8 | 22.16 | 69.73M |
| December 05, 2025 | 22.05 | 22.85 | 22.85 | 22.96 | 22 | 62.06M |
| December 04, 2025 | 22.5 | 22.13 | 22.13 | 22.75 | 21.94 | 48.81M |
| December 03, 2025 | 22.55 | 22.37 | 22.37 | 22.78 | 22.3 | 45.03M |
| December 02, 2025 | 22.51 | 22.48 | 22.48 | 22.69 | 22.35 | 36.65M |
| December 01, 2025 | 23.01 | 22.87 | 22.87 | 23.33 | 22.66 | 75.23M |
| November 28, 2025 | 22.42 | 22.48 | 22.48 | 22.87 | 22.35 | 55.7M |
| November 27, 2025 | 22.29 | 22.14 | 22.14 | 22.52 | 22.09 | 43.15M |
| November 26, 2025 | 22.11 | 22.18 | 22.18 | 22.53 | 22.03 | 47.66M |
| November 25, 2025 | 21.83 | 22.07 | 22.07 | 22.5 | 21.77 | 66.86M |
| November 24, 2025 | 21.43 | 21.19 | 21.19 | 21.59 | 21.02 | 46.68M |
| November 21, 2025 | 21.97 | 21.44 | 21.44 | 22.28 | 21.41 | 67.86M |
| November 20, 2025 | 22.49 | 22.35 | 22.35 | 23 | 22.22 | 70.94M |
| November 19, 2025 | 21.05 | 22.72 | 22.72 | 22.98 | 21.03 | 108.66M |
| November 18, 2025 | 21.45 | 20.89 | 20.89 | 21.48 | 20.68 | 52.61M |
| November 17, 2025 | 21.5 | 21.65 | 21.65 | 21.81 | 21.32 | 56.48M |
| November 14, 2025 | 21.67 | 21.81 | 21.81 | 22.31 | 21.43 | 68.56M |
| November 13, 2025 | 21.63 | 22.02 | 22.02 | 22.31 | 21.57 | 99.89M |
| November 12, 2025 | 21.4 | 21.27 | 21.27 | 21.63 | 21.06 | 46.22M |
| November 11, 2025 | 21.9 | 21.41 | 21.41 | 22.06 | 21.25 | 82.1M |
| November 10, 2025 | 21.39 | 21.47 | 21.47 | 21.59 | 21.22 | 67.74M |
| November 07, 2025 | 21.06 | 21.08 | 21.08 | 21.38 | 20.98 | 43.87M |
| November 06, 2025 | 20.73 | 21.07 | 21.07 | 21.08 | 20.72 | 48.42M |
| November 05, 2025 | 20.06 | 20.85 | 20.85 | 20.95 | 20.05 | 80.7M |
| November 04, 2025 | 21.4 | 20.7 | 20.7 | 21.6 | 20.54 | 98.11M |
| November 03, 2025 | 21.7 | 21.83 | 21.83 | 21.9 | 21.26 | 77.53M |
| October 31, 2025 | 22.69 | 22.17 | 22.17 | 22.74 | 21.93 | 85.5M |
| October 30, 2025 | 22.11 | 22.3 | 22.3 | 22.7 | 21.98 | 105.31M |
| October 29, 2025 | 22.36 | 22.75 | 22.75 | 22.8 | 22.29 | 66.4M |
| October 28, 2025 | 22.5 | 22.13 | 22.13 | 22.85 | 22 | 82.18M |
| October 27, 2025 | 22.19 | 22.93 | 22.93 | 23.1 | 22.17 | 85.5M |
| October 24, 2025 | 22.8 | 22.33 | 22.33 | 22.85 | 22.13 | 76.54M |
| October 23, 2025 | 22.48 | 22.61 | 22.61 | 23.11 | 21.93 | 94.59M |
| October 22, 2025 | 21.5 | 22.9 | 22.9 | 22.97 | 21.5 | 158.23M |
| October 21, 2025 | 24.38 | 23.48 | 23.48 | 24.4 | 23.42 | 109.13M |
| October 20, 2025 | 23.85 | 23.63 | 23.63 | 24.56 | 23.41 | 133.9M |
| October 17, 2025 | 25.22 | 24.96 | 24.96 | 25.5 | 24.57 | 125.47M |
| October 16, 2025 | 25.35 | 24.42 | 24.42 | 25.76 | 24.22 | 123.98M |
| October 15, 2025 | 25.32 | 25.2 | 25.2 | 25.5 | 24.27 | 129.47M |
| October 14, 2025 | 26.79 | 24.76 | 24.76 | 26.8 | 24.06 | 193.62M |
| October 13, 2025 | 24.1 | 25.5 | 25.5 | 25.88 | 23.31 | 170.33M |
| October 10, 2025 | 23.48 | 23.6 | 23.6 | 24.12 | 23.2 | 119.15M |