23.80
-0.05999969(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 23.82 | 23.8 | 23.8 | 23.98 | 23.6 | 7.61M |
| December 24, 2025 | 23.54 | 23.86 | 23.86 | 24.04 | 23.26 | 8.03M |
| December 23, 2025 | 23.75 | 23.53 | 23.53 | 23.9 | 23.28 | 8.88M |
| December 22, 2025 | 23.34 | 23.75 | 23.75 | 23.98 | 23.24 | 9.37M |
| December 19, 2025 | 23 | 23.36 | 23.36 | 23.63 | 22.96 | 10.07M |
| December 18, 2025 | 22.89 | 23.17 | 23.17 | 23.61 | 22.78 | 8.79M |
| December 17, 2025 | 22.86 | 22.89 | 22.89 | 23.03 | 22.4 | 8.25M |
| December 16, 2025 | 23.77 | 22.9 | 22.9 | 23.95 | 22.76 | 9.38M |
| December 15, 2025 | 23.43 | 23.79 | 23.79 | 24.1 | 23.43 | 8.36M |
| December 12, 2025 | 23.85 | 23.89 | 23.89 | 24.31 | 23.61 | 12M |
| December 11, 2025 | 24.24 | 23.51 | 23.51 | 24.36 | 23.51 | 10.21M |
| December 10, 2025 | 24.45 | 24.2 | 24.2 | 24.65 | 24.03 | 9.62M |
| December 09, 2025 | 24.97 | 24.56 | 24.56 | 25.1 | 24.45 | 10.09M |
| December 08, 2025 | 24.39 | 24.86 | 24.86 | 25.07 | 24.36 | 17.33M |
| December 05, 2025 | 24.58 | 25 | 25 | 25.09 | 24.3 | 12.93M |
| December 04, 2025 | 24.58 | 24.4 | 24.4 | 25.34 | 24.37 | 17.59M |
| December 03, 2025 | 26.03 | 25.01 | 25.01 | 26.7 | 24.74 | 23.22M |
| December 02, 2025 | 25.45 | 26.12 | 26.12 | 26.68 | 25.26 | 26.91M |
| December 01, 2025 | 26 | 25.51 | 25.51 | 26.29 | 25.47 | 16.38M |
| November 28, 2025 | 25.48 | 25.99 | 25.99 | 26.2 | 25.12 | 18.32M |
| November 27, 2025 | 25.53 | 25.4 | 25.4 | 25.95 | 25.26 | 17.65M |
| November 26, 2025 | 26.02 | 25.8 | 25.8 | 26.64 | 25.71 | 20.13M |
| November 25, 2025 | 26.36 | 26.41 | 26.41 | 26.99 | 26.17 | 23.14M |
| November 24, 2025 | 25.8 | 26.35 | 26.35 | 26.78 | 25.38 | 24.73M |
| November 21, 2025 | 27.35 | 25.56 | 25.56 | 28.62 | 25.47 | 29.68M |
| November 20, 2025 | 28.5 | 28.03 | 28.03 | 30.23 | 27.13 | 32.03M |
| November 19, 2025 | 31.3 | 29.3 | 29.3 | 31.3 | 29.3 | 34.91M |
| November 18, 2025 | 34.09 | 32.56 | 32.56 | 36.5 | 30.99 | 62.64M |
| November 17, 2025 | 33.66 | 34.43 | 34.43 | 34.43 | 31.75 | 39.02M |
| November 14, 2025 | 28.99 | 31.3 | 31.3 | 31.74 | 28.98 | 49.91M |
| November 13, 2025 | 28.03 | 28.85 | 28.85 | 30.56 | 27.6 | 41.71M |
| November 12, 2025 | 28.05 | 28.88 | 28.88 | 30.21 | 26.94 | 44.69M |
| November 11, 2025 | 26.96 | 28.6 | 28.6 | 29.42 | 26.96 | 43.48M |
| November 10, 2025 | 28.05 | 27.02 | 27.02 | 28.96 | 26.78 | 50M |
| November 07, 2025 | 30.58 | 29.75 | 29.75 | 31.44 | 29.7 | 66.38M |
| November 06, 2025 | 25.67 | 28.58 | 28.58 | 28.58 | 25.19 | 43.34M |
| November 05, 2025 | 25.31 | 25.98 | 25.98 | 27.84 | 25.31 | 49.89M |
| November 04, 2025 | 22.76 | 25.31 | 25.31 | 25.31 | 22.76 | 21.56M |
| November 03, 2025 | 22.48 | 23.01 | 23.01 | 23.98 | 22.46 | 21.69M |
| October 31, 2025 | 22.45 | 22.38 | 22.38 | 23.3 | 22.21 | 21.19M |
| October 30, 2025 | 23.48 | 22.81 | 22.81 | 24.1 | 22.61 | 31.09M |
| October 29, 2025 | 26.48 | 24.45 | 24.45 | 26.48 | 23.84 | 49.15M |
| October 28, 2025 | 22 | 24.64 | 24.64 | 24.64 | 21.99 | 36.67M |
| October 27, 2025 | 21.5 | 22.4 | 22.4 | 23.1 | 21.5 | 35.08M |
| October 24, 2025 | 21.98 | 21 | 21 | 22.68 | 21 | 22.71M |
| October 23, 2025 | 20.7 | 20.87 | 20.87 | 21.06 | 20.27 | 12.64M |
| October 22, 2025 | 20.63 | 21.06 | 21.06 | 21.61 | 20.15 | 16.22M |
| October 21, 2025 | 20.56 | 20.71 | 20.71 | 20.95 | 20.22 | 11.08M |
| October 20, 2025 | 20.79 | 20.8 | 20.8 | 21.54 | 20.39 | 16.01M |
| October 17, 2025 | 20.14 | 20.52 | 20.52 | 21 | 19.91 | 18.12M |
| October 16, 2025 | 20.28 | 19.97 | 19.97 | 20.47 | 19.83 | 7.65M |
| October 15, 2025 | 19.89 | 20.2 | 20.2 | 20.66 | 19.67 | 10.7M |
| October 14, 2025 | 19.68 | 19.6 | 19.6 | 19.82 | 19.5 | 5.15M |
| October 13, 2025 | 19.01 | 19.55 | 19.55 | 19.62 | 18.9 | 6.02M |
| October 10, 2025 | 19.44 | 19.81 | 19.81 | 20.14 | 19.25 | 8.51M |
| October 09, 2025 | 19.46 | 19.48 | 19.48 | 19.52 | 19.01 | 5.39M |
| September 30, 2025 | 19.35 | 19.39 | 19.39 | 19.48 | 19.29 | 4.47M |
| September 29, 2025 | 19.44 | 19.32 | 19.32 | 19.52 | 19.1 | 5.54M |
| September 26, 2025 | 19.28 | 19.42 | 19.42 | 19.82 | 19.1 | 7.64M |
| September 25, 2025 | 19.32 | 19.15 | 19.15 | 19.55 | 19.12 | 5.37M |