24.25
+0.15(+0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 24.19 | 24.25 | 24.25 | 24.4 | 23.97 | 1.08M |
| December 24, 2025 | 24.03 | 24.1 | 24.1 | 24.24 | 23.8 | 1.33M |
| December 23, 2025 | 24.81 | 24.01 | 24.01 | 24.81 | 23.71 | 2.48M |
| December 22, 2025 | 23.75 | 23.86 | 23.86 | 24.15 | 23.71 | 1.98M |
| December 19, 2025 | 23.16 | 23.75 | 23.75 | 23.75 | 23.16 | 1.95M |
| December 18, 2025 | 23.01 | 23.23 | 23.23 | 23.53 | 22.91 | 1.43M |
| December 17, 2025 | 22.85 | 23.05 | 23.05 | 23.08 | 22.57 | 1.37M |
| December 16, 2025 | 22.98 | 22.82 | 22.82 | 23.12 | 22.71 | 1.2M |
| December 15, 2025 | 22.82 | 22.98 | 22.98 | 23.13 | 22.71 | 1.17M |
| December 12, 2025 | 22.92 | 22.97 | 22.97 | 23.49 | 22.86 | 1.38M |
| December 11, 2025 | 23.44 | 23.02 | 23.02 | 23.55 | 23.01 | 1.58M |
| December 10, 2025 | 23.49 | 23.47 | 23.47 | 23.98 | 23.43 | 1.65M |
| December 09, 2025 | 23.84 | 23.48 | 23.48 | 23.98 | 23.4 | 1.65M |
| December 08, 2025 | 24.01 | 23.87 | 23.87 | 24.48 | 23.7 | 2.03M |
| December 05, 2025 | 23.35 | 23.87 | 23.87 | 23.91 | 23.12 | 1.7M |
| December 04, 2025 | 24.3 | 23.31 | 23.31 | 24.31 | 23.26 | 2.25M |
| December 03, 2025 | 24.62 | 24.17 | 24.17 | 24.78 | 24.16 | 1.14M |
| December 02, 2025 | 24.68 | 24.56 | 24.56 | 24.84 | 24.4 | 832,400 |
| December 01, 2025 | 24.88 | 24.81 | 24.81 | 25.68 | 24.71 | 1.35M |
| November 28, 2025 | 24.5 | 24.74 | 24.74 | 24.75 | 24.32 | 1.01M |
| November 27, 2025 | 24.23 | 24.5 | 24.5 | 24.63 | 23.98 | 1.38M |
| November 26, 2025 | 24.65 | 24.23 | 24.23 | 24.9 | 24.13 | 1.67M |
| November 25, 2025 | 24.37 | 24.65 | 24.65 | 24.86 | 24.29 | 1.51M |
| November 24, 2025 | 24.1 | 24.27 | 24.27 | 24.38 | 24.03 | 1.5M |
| November 21, 2025 | 24.85 | 24.03 | 24.03 | 25.39 | 24.03 | 2.33M |
| November 20, 2025 | 25.94 | 25.19 | 25.19 | 25.94 | 25.18 | 1.92M |
| November 19, 2025 | 26.14 | 25.91 | 25.91 | 26.46 | 25.66 | 2.18M |
| November 18, 2025 | 26 | 26.15 | 26.15 | 26.3 | 25.89 | 1.41M |
| November 17, 2025 | 26 | 26.13 | 26.13 | 26.23 | 25.7 | 1.32M |
| November 14, 2025 | 26.15 | 26 | 26 | 26.32 | 25.91 | 1.17M |
| November 13, 2025 | 26.12 | 26.25 | 26.25 | 26.29 | 25.72 | 1.65M |
| November 12, 2025 | 26.15 | 25.93 | 25.93 | 26.33 | 25.85 | 1.37M |
| November 11, 2025 | 26 | 26.18 | 26.18 | 26.25 | 25.68 | 2.24M |
| November 10, 2025 | 25.18 | 25.99 | 25.99 | 26.32 | 25.12 | 3.02M |
| November 07, 2025 | 25.4 | 25.02 | 25.02 | 25.62 | 25.02 | 1.5M |
| November 06, 2025 | 25.7 | 25.55 | 25.55 | 25.78 | 25.4 | 925,685 |
| November 05, 2025 | 25.48 | 25.65 | 25.65 | 25.72 | 25.26 | 1.17M |
| November 04, 2025 | 25.84 | 25.48 | 25.48 | 25.84 | 25.26 | 1.17M |
| November 03, 2025 | 25.87 | 25.78 | 25.78 | 25.87 | 25.58 | 1.08M |
| October 31, 2025 | 25.05 | 25.74 | 25.74 | 25.96 | 25.02 | 2.35M |
| October 30, 2025 | 24.9 | 25.06 | 25.06 | 25.39 | 24.75 | 1.9M |
| October 29, 2025 | 25.6 | 25.66 | 25.66 | 25.76 | 25.32 | 1.43M |
| October 28, 2025 | 25.5 | 25.76 | 25.76 | 26.14 | 25.34 | 1.9M |
| October 27, 2025 | 25.68 | 25.43 | 25.43 | 25.83 | 25.26 | 1.44M |
| October 24, 2025 | 25.42 | 25.6 | 25.6 | 26.07 | 25.35 | 2.34M |
| October 23, 2025 | 24.94 | 25.42 | 25.42 | 25.77 | 24.8 | 2.27M |
| October 22, 2025 | 25 | 25.07 | 25.07 | 25.39 | 24.9 | 1.4M |
| October 21, 2025 | 25.25 | 25.09 | 25.09 | 25.34 | 24.96 | 1.46M |
| October 20, 2025 | 24.53 | 25.3 | 25.3 | 25.3 | 24.49 | 2.21M |
| October 17, 2025 | 25.59 | 24.36 | 24.36 | 25.59 | 24.36 | 2.97M |
| October 16, 2025 | 25.02 | 25.39 | 25.39 | 25.77 | 24.8 | 3.62M |
| October 15, 2025 | 24.84 | 25.8 | 25.8 | 26.59 | 24.66 | 5.77M |
| October 14, 2025 | 24.6 | 24.8 | 24.8 | 25.04 | 24.6 | 1.76M |
| October 13, 2025 | 24 | 24.59 | 24.59 | 24.78 | 23.6 | 1.69M |
| October 10, 2025 | 24.47 | 24.69 | 24.69 | 25.05 | 24.34 | 1.79M |
| October 09, 2025 | 24.61 | 24.47 | 24.47 | 24.84 | 24.4 | 1.95M |
| September 30, 2025 | 24.96 | 24.76 | 24.76 | 25.18 | 24.71 | 1.29M |
| September 29, 2025 | 24.65 | 24.95 | 24.95 | 25.23 | 24.24 | 1.92M |
| September 26, 2025 | 24.81 | 24.62 | 24.62 | 25.1 | 24.62 | 1.27M |
| September 25, 2025 | 24.95 | 24.85 | 24.85 | 25.33 | 24.8 | 1.35M |