23.04
+0.07000092(+0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 22.93 | 23.02 | 23.02 | 23.15 | 22.8 | 5.41M |
| December 24, 2025 | 22.61 | 22.97 | 22.97 | 23.13 | 22.49 | 9.34M |
| December 23, 2025 | 22.51 | 22.59 | 22.59 | 22.83 | 22.42 | 5.57M |
| December 22, 2025 | 22.35 | 22.54 | 22.54 | 22.66 | 22.32 | 5.28M |
| December 19, 2025 | 22.3 | 22.17 | 22.17 | 22.59 | 22.13 | 4.21M |
| December 18, 2025 | 22.21 | 22.25 | 22.25 | 22.69 | 22.13 | 4.89M |
| December 17, 2025 | 21.83 | 22.52 | 22.52 | 22.64 | 21.78 | 7.32M |
| December 16, 2025 | 22.06 | 21.78 | 21.78 | 22.18 | 21.72 | 4.55M |
| December 15, 2025 | 22.33 | 22.03 | 22.03 | 22.47 | 22.01 | 4.94M |
| December 12, 2025 | 22.41 | 22.6 | 22.6 | 22.74 | 22.28 | 4.67M |
| December 11, 2025 | 22.89 | 22.47 | 22.47 | 22.94 | 22.46 | 5.64M |
| December 10, 2025 | 22.7 | 22.86 | 22.86 | 22.95 | 22.61 | 5.24M |
| December 09, 2025 | 22.58 | 22.92 | 22.92 | 23.25 | 22.58 | 8.24M |
| December 08, 2025 | 22.48 | 22.77 | 22.77 | 22.99 | 22.4 | 10.14M |
| December 05, 2025 | 22.4 | 22.47 | 22.47 | 22.65 | 22 | 8.93M |
| December 04, 2025 | 23.42 | 22.4 | 22.4 | 23.43 | 22.32 | 19.49M |
| December 03, 2025 | 23.02 | 23.98 | 23.98 | 23.99 | 22.8 | 25.75M |
| December 02, 2025 | 22.58 | 23.37 | 23.37 | 23.72 | 22.47 | 18.43M |
| December 01, 2025 | 22.4 | 22.41 | 22.41 | 22.54 | 22.21 | 5.39M |
| November 28, 2025 | 22.36 | 22.2 | 22.2 | 22.45 | 22.03 | 7.1M |
| November 27, 2025 | 22.01 | 22.59 | 22.59 | 22.83 | 22.01 | 9.64M |
| November 26, 2025 | 22.13 | 22.08 | 22.08 | 22.59 | 22.07 | 6.16M |
| November 25, 2025 | 21.59 | 22.13 | 22.13 | 22.42 | 21.59 | 6.66M |
| November 24, 2025 | 21.3 | 21.46 | 21.46 | 21.68 | 21.1 | 5.32M |
| November 21, 2025 | 21.72 | 21.02 | 21.02 | 21.72 | 20.95 | 6.07M |
| November 20, 2025 | 22.1 | 21.89 | 21.89 | 22.43 | 21.82 | 3.92M |
| November 19, 2025 | 22.39 | 21.87 | 21.87 | 22.48 | 21.75 | 4.78M |
| November 18, 2025 | 22.44 | 22.28 | 22.28 | 22.49 | 22.16 | 3.98M |
| November 17, 2025 | 22.64 | 22.53 | 22.53 | 22.75 | 22.35 | 3.9M |
| November 14, 2025 | 22.6 | 22.55 | 22.55 | 22.81 | 22.4 | 4.09M |
| November 13, 2025 | 22.66 | 22.73 | 22.73 | 22.9 | 22.46 | 4.44M |
| November 12, 2025 | 22.92 | 22.6 | 22.6 | 22.92 | 22.36 | 5.05M |
| November 11, 2025 | 23.32 | 22.8 | 22.8 | 23.35 | 22.71 | 5.85M |
| November 10, 2025 | 23.89 | 23.17 | 23.17 | 23.89 | 22.95 | 7.88M |
| November 07, 2025 | 23.81 | 23.73 | 23.73 | 23.94 | 23.65 | 4.89M |
| November 06, 2025 | 23.7 | 23.93 | 23.93 | 23.98 | 23.51 | 5.86M |
| November 05, 2025 | 23.08 | 23.7 | 23.7 | 23.75 | 23.08 | 4.78M |
| November 04, 2025 | 23.8 | 23.49 | 23.49 | 23.85 | 23.28 | 6.35M |
| November 03, 2025 | 23.76 | 23.69 | 23.69 | 23.76 | 23.39 | 7.13M |
| October 31, 2025 | 24 | 23.75 | 23.75 | 24.12 | 23.63 | 8.36M |
| October 30, 2025 | 24.35 | 23.9 | 23.9 | 24.9 | 23.9 | 16.34M |
| October 29, 2025 | 23.79 | 24.02 | 24.02 | 24.09 | 23.75 | 8.2M |
| October 28, 2025 | 23.62 | 23.69 | 23.69 | 23.95 | 23.47 | 7.6M |
| October 27, 2025 | 23.61 | 23.76 | 23.76 | 23.85 | 23.53 | 8.3M |
| October 24, 2025 | 23.3 | 23.54 | 23.54 | 23.57 | 23.08 | 7.64M |
| October 23, 2025 | 23.06 | 23.14 | 23.14 | 23.17 | 22.7 | 5.79M |
| October 22, 2025 | 23.25 | 23.23 | 23.23 | 23.59 | 23.08 | 6.81M |
| October 21, 2025 | 22.93 | 23.18 | 23.18 | 23.23 | 22.7 | 7.08M |
| October 20, 2025 | 22.59 | 22.9 | 22.9 | 23 | 22.52 | 7.5M |
| October 17, 2025 | 23.31 | 22.36 | 22.36 | 23.47 | 22.3 | 10.27M |
| October 16, 2025 | 23.64 | 23.49 | 23.49 | 23.86 | 23.4 | 8.71M |
| October 15, 2025 | 23.12 | 23.63 | 23.63 | 23.64 | 22.81 | 8.95M |
| October 14, 2025 | 24.08 | 23.23 | 23.23 | 24.36 | 23.1 | 14.46M |
| October 13, 2025 | 22.54 | 24.01 | 24.01 | 24.19 | 22.54 | 16.08M |
| October 10, 2025 | 25.28 | 24.84 | 24.84 | 25.5 | 24.5 | 16.96M |
| October 09, 2025 | 25.75 | 25.48 | 25.48 | 25.96 | 25.41 | 18.78M |
| September 30, 2025 | 26 | 25.75 | 25.75 | 26.7 | 25.75 | 26.15M |
| September 29, 2025 | 26.5 | 26.32 | 26.32 | 27.27 | 25.68 | 38.72M |
| September 26, 2025 | 27.6 | 27.69 | 27.69 | 28.85 | 26.63 | 73.59M |
| September 25, 2025 | 26.3 | 26.8 | 26.8 | 26.8 | 25.33 | 31.6M |