24.16
+0.05(+0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 23.95 | 24.16 | 24.16 | 24.16 | 23.85 | 2.09M |
| December 24, 2025 | 24.16 | 24.11 | 24.11 | 24.16 | 23.83 | 2.04M |
| December 23, 2025 | 24.05 | 24.05 | 24.05 | 24.16 | 23.74 | 2.32M |
| December 22, 2025 | 23.83 | 23.99 | 23.99 | 24.15 | 23.66 | 2.33M |
| December 19, 2025 | 23.3 | 23.76 | 23.76 | 23.78 | 23.07 | 2.66M |
| December 18, 2025 | 23.15 | 23.23 | 23.23 | 23.5 | 23.11 | 2.03M |
| December 17, 2025 | 23 | 23.31 | 23.31 | 23.45 | 22.71 | 3.34M |
| December 16, 2025 | 24.18 | 23.18 | 23.18 | 24.5 | 23.15 | 4.73M |
| December 15, 2025 | 23.3 | 24.1 | 24.1 | 24.6 | 23.3 | 5.72M |
| December 12, 2025 | 23.43 | 23.47 | 23.47 | 24.49 | 23.1 | 6.52M |
| December 11, 2025 | 23.57 | 23.19 | 23.19 | 23.63 | 23.18 | 1.74M |
| December 10, 2025 | 23.42 | 23.48 | 23.48 | 23.71 | 23.32 | 1.55M |
| December 09, 2025 | 23.62 | 23.5 | 23.5 | 23.77 | 23.35 | 1.99M |
| December 08, 2025 | 23.44 | 23.53 | 23.53 | 23.77 | 23.28 | 1.81M |
| December 05, 2025 | 23.04 | 23.38 | 23.38 | 23.43 | 22.92 | 1.94M |
| December 04, 2025 | 23.4 | 23.05 | 23.05 | 23.4 | 23.01 | 1.59M |
| December 03, 2025 | 23.4 | 23.4 | 23.4 | 23.59 | 23.11 | 1.95M |
| December 02, 2025 | 23.68 | 23.45 | 23.45 | 23.93 | 23.4 | 1.92M |
| December 01, 2025 | 23.6 | 23.76 | 23.76 | 24 | 23.59 | 2.55M |
| November 28, 2025 | 23.41 | 23.67 | 23.67 | 23.69 | 23.16 | 2.16M |
| November 27, 2025 | 23.16 | 23.3 | 23.3 | 23.48 | 22.99 | 2.24M |
| November 26, 2025 | 23.16 | 23.14 | 23.14 | 23.5 | 23.06 | 2.45M |
| November 25, 2025 | 23.05 | 23.27 | 23.27 | 23.47 | 22.97 | 3.55M |
| November 24, 2025 | 22.84 | 23.05 | 23.05 | 23.1 | 22.38 | 5.15M |
| November 21, 2025 | 23.7 | 22.81 | 22.81 | 23.76 | 22.74 | 3.53M |
| November 20, 2025 | 24.25 | 23.83 | 23.83 | 24.25 | 23.62 | 2.54M |
| November 19, 2025 | 24.38 | 24.06 | 24.06 | 24.67 | 23.9 | 2.55M |
| November 18, 2025 | 24.65 | 24.52 | 24.52 | 24.69 | 24.33 | 2.54M |
| November 17, 2025 | 24.88 | 24.8 | 24.8 | 24.96 | 24.66 | 2.3M |
| November 14, 2025 | 25.2 | 24.95 | 24.95 | 25.21 | 24.92 | 3.41M |
| November 13, 2025 | 25.35 | 25.31 | 25.31 | 25.49 | 25.09 | 3.84M |
| November 12, 2025 | 25.69 | 25.47 | 25.47 | 25.76 | 25.23 | 3.8M |
| November 11, 2025 | 25.92 | 25.77 | 25.77 | 26.14 | 25.64 | 4.41M |
| November 10, 2025 | 25.98 | 25.89 | 25.89 | 26.2 | 25.72 | 4.62M |
| November 07, 2025 | 26.09 | 25.98 | 25.98 | 26.38 | 25.71 | 6.18M |
| November 06, 2025 | 25.97 | 26.16 | 26.16 | 26.8 | 25.85 | 11.62M |
| November 05, 2025 | 25.81 | 26.23 | 26.23 | 26.68 | 25.81 | 17.22M |
| November 04, 2025 | 27.98 | 27.98 | 27.98 | 28.88 | 27.98 | 3.74M |
| November 03, 2025 | 35 | 31.09 | 31.09 | 35.17 | 31.09 | 7.65M |
| October 31, 2025 | 34.05 | 34.54 | 34.54 | 35.1 | 32.6 | 9.07M |
| October 30, 2025 | 35.01 | 34.08 | 34.08 | 36.2 | 34 | 12.22M |
| October 29, 2025 | 35.54 | 35.1 | 35.1 | 38.37 | 34.29 | 14.89M |
| October 28, 2025 | 35.25 | 35.75 | 35.75 | 36.38 | 33.7 | 12.63M |
| October 27, 2025 | 30.88 | 34.32 | 34.32 | 34.32 | 30.54 | 10.52M |
| October 24, 2025 | 32.11 | 31.2 | 31.2 | 33.06 | 30.22 | 14.73M |
| October 23, 2025 | 28.59 | 31.76 | 31.76 | 31.76 | 27.81 | 14.04M |
| October 22, 2025 | 27.4 | 28.87 | 28.87 | 29.22 | 26.88 | 9.43M |
| October 21, 2025 | 26.73 | 27.6 | 27.6 | 29.3 | 26.05 | 12.16M |
| October 20, 2025 | 25.5 | 26.9 | 26.9 | 26.98 | 24.41 | 9.87M |
| October 17, 2025 | 25.31 | 25.49 | 25.49 | 26.5 | 25.06 | 7.34M |
| October 16, 2025 | 25.16 | 25.31 | 25.31 | 25.5 | 24.69 | 6.1M |
| October 15, 2025 | 24.4 | 25.41 | 25.41 | 25.72 | 24.04 | 9.29M |
| October 14, 2025 | 24.35 | 24.48 | 24.48 | 24.8 | 24.06 | 9.02M |
| October 13, 2025 | 23.38 | 24.33 | 24.33 | 24.83 | 23 | 13.05M |
| October 10, 2025 | 21.11 | 23.62 | 23.62 | 23.62 | 21.11 | 6.43M |
| October 09, 2025 | 21.6 | 21.47 | 21.47 | 21.72 | 21.39 | 1.71M |
| September 30, 2025 | 21.46 | 21.6 | 21.6 | 21.83 | 21.31 | 2.2M |
| September 29, 2025 | 21.31 | 21.36 | 21.36 | 21.54 | 20.94 | 1.88M |
| September 26, 2025 | 21.26 | 21.31 | 21.31 | 21.48 | 21.03 | 1.11M |
| September 25, 2025 | 21.45 | 21.21 | 21.21 | 21.69 | 21.05 | 1.43M |