23.54
+0.13(+0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 23.33 | 23.54 | 23.54 | 23.76 | 23.32 | 821,420 |
| December 24, 2025 | 23.42 | 23.41 | 23.41 | 23.56 | 23.01 | 1.12M |
| December 23, 2025 | 23.75 | 23.33 | 23.33 | 24.12 | 23.28 | 1.14M |
| December 22, 2025 | 24 | 23.65 | 23.65 | 24.05 | 23.49 | 1.29M |
| December 19, 2025 | 23.11 | 23.76 | 23.76 | 23.88 | 23.01 | 1.41M |
| December 18, 2025 | 22.57 | 23.1 | 23.1 | 23.26 | 22.43 | 1.66M |
| December 17, 2025 | 22.82 | 22.6 | 22.6 | 23.19 | 22.15 | 1.22M |
| December 16, 2025 | 23.29 | 22.72 | 22.72 | 23.33 | 22.64 | 1.14M |
| December 15, 2025 | 23.09 | 23.22 | 23.22 | 23.64 | 22.65 | 1.15M |
| December 12, 2025 | 23.71 | 23.12 | 23.12 | 23.95 | 23.04 | 1.74M |
| December 11, 2025 | 24.34 | 23.72 | 23.72 | 24.79 | 23.71 | 1.57M |
| December 10, 2025 | 24.31 | 24.22 | 24.22 | 24.69 | 24.12 | 1.11M |
| December 09, 2025 | 24.58 | 24.41 | 24.41 | 25.05 | 24.3 | 1.33M |
| December 08, 2025 | 24.55 | 24.5 | 24.5 | 24.72 | 24.11 | 1.14M |
| December 05, 2025 | 23.8 | 24.55 | 24.55 | 24.6 | 23.59 | 2.03M |
| December 04, 2025 | 24.69 | 23.81 | 23.81 | 24.8 | 23.8 | 2.31M |
| December 03, 2025 | 24.97 | 24.55 | 24.55 | 24.97 | 24.43 | 1.35M |
| December 02, 2025 | 25 | 24.89 | 24.89 | 25.02 | 24.55 | 1.14M |
| December 01, 2025 | 25.02 | 24.95 | 24.95 | 25.28 | 24.82 | 1.61M |
| November 28, 2025 | 24.52 | 25.02 | 25.02 | 25.06 | 24.35 | 1.56M |
| November 27, 2025 | 24.56 | 24.6 | 24.6 | 24.8 | 24.38 | 1.53M |
| November 26, 2025 | 25.54 | 24.57 | 24.57 | 25.54 | 24.39 | 2M |
| November 25, 2025 | 24.18 | 24.57 | 24.57 | 24.78 | 24.18 | 2.04M |
| November 24, 2025 | 24 | 24.11 | 24.11 | 24.32 | 23.71 | 2.05M |
| November 21, 2025 | 25.16 | 24 | 24 | 25.65 | 23.9 | 3.34M |
| November 20, 2025 | 26.21 | 25.59 | 25.59 | 26.6 | 25.41 | 3.47M |
| November 19, 2025 | 26.63 | 26.38 | 26.38 | 26.78 | 26.15 | 4.43M |
| November 18, 2025 | 26.33 | 26.65 | 26.65 | 26.99 | 25.98 | 5.34M |
| November 17, 2025 | 26.34 | 26.37 | 26.37 | 26.6 | 25.8 | 6.28M |
| November 14, 2025 | 26.64 | 26.55 | 26.55 | 28.17 | 26.36 | 9.73M |
| November 13, 2025 | 25.59 | 27.4 | 27.4 | 28.29 | 25.27 | 11.16M |
| November 12, 2025 | 25.8 | 25.72 | 25.72 | 25.92 | 25.45 | 1.59M |
| November 11, 2025 | 25.59 | 25.7 | 25.7 | 25.76 | 25.39 | 1.3M |
| November 10, 2025 | 25.4 | 25.6 | 25.6 | 25.7 | 25.3 | 1.53M |
| November 07, 2025 | 25.22 | 25.38 | 25.38 | 25.45 | 25.08 | 1.22M |
| November 06, 2025 | 25.17 | 25.22 | 25.22 | 25.3 | 24.8 | 1.27M |
| November 05, 2025 | 25.13 | 25.17 | 25.17 | 25.28 | 24.95 | 1.41M |
| November 04, 2025 | 24.94 | 25.15 | 25.15 | 25.19 | 24.81 | 1.52M |
| November 03, 2025 | 24.73 | 24.94 | 24.94 | 25.1 | 24.63 | 1.6M |
| October 31, 2025 | 24.39 | 24.75 | 24.75 | 24.92 | 24.1 | 1.86M |
| October 30, 2025 | 24.47 | 24.48 | 24.48 | 24.87 | 24.38 | 1.25M |
| October 29, 2025 | 24.89 | 24.46 | 24.46 | 24.95 | 24.35 | 1.4M |
| October 28, 2025 | 24.92 | 24.89 | 24.89 | 25.09 | 24.77 | 1.25M |
| October 27, 2025 | 24.88 | 24.92 | 24.92 | 25.1 | 24.63 | 1.29M |
| October 24, 2025 | 24.79 | 24.81 | 24.81 | 24.99 | 24.61 | 1.28M |
| October 23, 2025 | 24.67 | 24.79 | 24.79 | 24.83 | 24.38 | 1.38M |
| October 22, 2025 | 24.49 | 24.67 | 24.67 | 24.77 | 24.42 | 1.46M |
| October 21, 2025 | 24.25 | 24.47 | 24.47 | 24.47 | 24.06 | 1.09M |
| October 20, 2025 | 24.32 | 24.18 | 24.18 | 24.4 | 24.08 | 960,680 |
| October 17, 2025 | 24.24 | 24.17 | 24.17 | 24.46 | 24.06 | 1.69M |
| October 16, 2025 | 24.6 | 24.32 | 24.32 | 24.79 | 24.2 | 1.15M |
| October 15, 2025 | 24.46 | 24.74 | 24.74 | 24.8 | 24.36 | 1.24M |
| October 14, 2025 | 24.55 | 24.48 | 24.48 | 24.75 | 24.2 | 1.34M |
| October 13, 2025 | 24.2 | 24.45 | 24.45 | 24.71 | 23.87 | 1.81M |
| October 10, 2025 | 24.99 | 24.96 | 24.96 | 25.39 | 24.75 | 2.52M |
| October 09, 2025 | 25.21 | 24.82 | 24.82 | 26.25 | 24.81 | 3.22M |
| September 30, 2025 | 24.53 | 24.13 | 24.13 | 24.6 | 24.11 | 1.33M |
| September 29, 2025 | 24.3 | 24.4 | 24.4 | 24.54 | 23.96 | 1.83M |
| September 26, 2025 | 24.72 | 24.35 | 24.35 | 25.17 | 24.35 | 3.32M |
| September 25, 2025 | 25.55 | 25.17 | 25.17 | 27.88 | 25.15 | 7.05M |