23.18
+1.3(+5.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 21.88 | 23.18 | 23.18 | 23.8 | 21.82 | 7.5M |
| December 24, 2025 | 21.84 | 21.88 | 21.88 | 22.13 | 21.76 | 2.65M |
| December 23, 2025 | 22.13 | 21.75 | 21.75 | 22.29 | 21.7 | 2.24M |
| December 22, 2025 | 22.21 | 22.17 | 22.17 | 22.56 | 22.11 | 2.83M |
| December 19, 2025 | 21.79 | 22.21 | 22.21 | 22.69 | 21.79 | 3.94M |
| December 18, 2025 | 21.31 | 21.78 | 21.78 | 22.04 | 21.21 | 3.12M |
| December 17, 2025 | 21.07 | 21.38 | 21.38 | 21.49 | 21 | 1.89M |
| December 16, 2025 | 21.41 | 21.25 | 21.25 | 21.66 | 21.03 | 2.48M |
| December 15, 2025 | 21.46 | 21.35 | 21.35 | 21.56 | 21.05 | 2.68M |
| December 12, 2025 | 21.88 | 21.47 | 21.47 | 21.88 | 21.37 | 3.62M |
| December 11, 2025 | 21.99 | 21.62 | 21.62 | 22.2 | 21.62 | 2.04M |
| December 10, 2025 | 21.7 | 22.06 | 22.06 | 22.22 | 21.6 | 2.82M |
| December 09, 2025 | 21.84 | 21.74 | 21.74 | 22.25 | 21.72 | 3.03M |
| December 08, 2025 | 22.17 | 21.89 | 21.89 | 22.46 | 21.73 | 3.54M |
| December 05, 2025 | 22.1 | 22.13 | 22.13 | 22.3 | 21.7 | 2.67M |
| December 04, 2025 | 21.85 | 22.04 | 22.04 | 22.32 | 21.73 | 2.61M |
| December 03, 2025 | 22.2 | 21.72 | 21.72 | 22.2 | 21.65 | 2.56M |
| December 02, 2025 | 22.47 | 22.05 | 22.05 | 22.52 | 21.98 | 2.53M |
| December 01, 2025 | 22.53 | 22.47 | 22.47 | 22.72 | 22.32 | 2.59M |
| November 28, 2025 | 22.24 | 22.65 | 22.65 | 22.66 | 22.07 | 3.39M |
| November 27, 2025 | 22.48 | 22.21 | 22.21 | 22.8 | 21.84 | 4.18M |
| November 26, 2025 | 22.2 | 22.3 | 22.3 | 22.88 | 21.91 | 6.84M |
| November 25, 2025 | 21.25 | 22.06 | 22.06 | 22.96 | 21.1 | 10.09M |
| November 24, 2025 | 20.78 | 21.1 | 21.1 | 21.28 | 20.46 | 3.44M |
| November 21, 2025 | 21.19 | 20.65 | 20.65 | 21.24 | 20.6 | 3.95M |
| November 20, 2025 | 21.49 | 21.11 | 21.11 | 21.5 | 21.04 | 2.48M |
| November 19, 2025 | 21.33 | 21.28 | 21.28 | 21.6 | 21.19 | 2.34M |
| November 18, 2025 | 21.66 | 21.35 | 21.35 | 21.67 | 21.14 | 4.36M |
| November 17, 2025 | 22.23 | 21.67 | 21.67 | 22.43 | 21.56 | 4.06M |
| November 14, 2025 | 22.54 | 22.25 | 22.25 | 22.87 | 22.25 | 3.1M |
| November 13, 2025 | 22.57 | 22.55 | 22.55 | 22.88 | 22.5 | 2.68M |
| November 12, 2025 | 23.29 | 22.57 | 22.57 | 23.29 | 22.5 | 2.59M |
| November 11, 2025 | 23.27 | 23.07 | 23.07 | 23.47 | 23 | 2.13M |
| November 10, 2025 | 23.46 | 23.2 | 23.2 | 23.69 | 22.96 | 2.99M |
| November 07, 2025 | 24.25 | 23.41 | 23.41 | 24.29 | 23.36 | 4.3M |
| November 06, 2025 | 24.7 | 24.3 | 24.3 | 24.75 | 24.02 | 5.77M |
| November 05, 2025 | 23.07 | 24.69 | 24.69 | 24.78 | 22.85 | 7.58M |
| November 04, 2025 | 24.51 | 23.35 | 23.35 | 24.69 | 23.18 | 6.97M |
| November 03, 2025 | 23.62 | 24.68 | 24.68 | 25.03 | 23.51 | 7.9M |
| October 31, 2025 | 23.61 | 23.68 | 23.68 | 24.1 | 23.61 | 2.98M |
| October 30, 2025 | 24.05 | 23.59 | 23.59 | 24.18 | 23.58 | 3.39M |
| October 29, 2025 | 24.15 | 23.96 | 23.96 | 24.16 | 23.81 | 2.76M |
| October 28, 2025 | 23.72 | 24.02 | 24.02 | 24.26 | 23.61 | 4.03M |
| October 27, 2025 | 23.37 | 23.77 | 23.77 | 23.89 | 23.37 | 3.91M |
| October 24, 2025 | 23.23 | 23.35 | 23.35 | 23.47 | 23.14 | 3.93M |
| October 23, 2025 | 23.14 | 23.22 | 23.22 | 23.44 | 22.45 | 3.68M |
| October 22, 2025 | 23.35 | 23.14 | 23.14 | 23.82 | 23.09 | 3.15M |
| October 21, 2025 | 23.61 | 23.48 | 23.48 | 23.65 | 23.22 | 2.72M |
| October 20, 2025 | 23.28 | 23.47 | 23.47 | 23.77 | 23.22 | 4.31M |
| October 17, 2025 | 23.98 | 23.05 | 23.05 | 23.98 | 22.94 | 5.45M |
| October 16, 2025 | 23.89 | 23.71 | 23.71 | 24.05 | 23.54 | 3.14M |
| October 15, 2025 | 23.16 | 23.99 | 23.99 | 24.05 | 23.14 | 4.99M |
| October 14, 2025 | 23.96 | 23.1 | 23.1 | 24.05 | 23.01 | 4.33M |
| October 13, 2025 | 23.6 | 23.76 | 23.76 | 24.33 | 23.25 | 5.78M |
| October 10, 2025 | 25 | 24.74 | 24.74 | 25.59 | 24.61 | 5.04M |
| October 09, 2025 | 26.16 | 25 | 25 | 26.16 | 24.93 | 6.99M |
| September 30, 2025 | 26.48 | 26 | 26 | 26.62 | 25.91 | 4.28M |
| September 29, 2025 | 26.4 | 26.55 | 26.55 | 26.92 | 26.28 | 4.06M |
| September 26, 2025 | 27.3 | 26.4 | 26.4 | 27.32 | 26.36 | 4.56M |
| September 25, 2025 | 27.31 | 27.07 | 27.07 | 27.67 | 26.95 | 4.98M |