24.68
-0.37(-1.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 25.07 | 24.68 | 24.68 | 25.19 | 24.5 | 4.48M |
| January 13, 2026 | 25.15 | 25.05 | 25.05 | 25.54 | 24.94 | 3.47M |
| January 12, 2026 | 25.45 | 25.22 | 25.22 | 25.6 | 24.78 | 4.6M |
| January 09, 2026 | 25.31 | 25.57 | 25.57 | 25.62 | 25.04 | 4.36M |
| January 08, 2026 | 24.76 | 25.46 | 25.46 | 25.82 | 24.66 | 7.76M |
| January 07, 2026 | 24.6 | 24.69 | 24.69 | 24.93 | 24.4 | 4.46M |
| January 06, 2026 | 24.82 | 24.67 | 24.67 | 24.95 | 24.49 | 3.38M |
| January 05, 2026 | 24.8 | 24.75 | 24.75 | 24.85 | 24.46 | 4.25M |
| December 31, 2025 | 24.66 | 24.8 | 24.8 | 24.93 | 24.56 | 4.32M |
| December 30, 2025 | 23.8 | 24.66 | 24.66 | 24.77 | 23.8 | 6.82M |
| December 29, 2025 | 23.71 | 23.83 | 23.83 | 24.13 | 23.67 | 3.18M |
| December 26, 2025 | 23.7 | 23.76 | 23.76 | 23.89 | 23.57 | 2.45M |
| December 25, 2025 | 23.24 | 23.79 | 23.79 | 23.85 | 23.21 | 2.98M |
| December 24, 2025 | 22.82 | 23.27 | 23.27 | 23.32 | 22.73 | 3.41M |
| December 23, 2025 | 22.91 | 22.71 | 22.71 | 23.02 | 22.68 | 2.56M |
| December 22, 2025 | 23.25 | 22.96 | 22.96 | 23.28 | 22.95 | 2.46M |
| December 19, 2025 | 23.25 | 23.28 | 23.28 | 23.4 | 23.11 | 2.62M |
| December 18, 2025 | 23.19 | 23.29 | 23.29 | 23.3 | 23.02 | 1.47M |
| December 17, 2025 | 23.2 | 23.26 | 23.26 | 23.37 | 23.08 | 1.86M |
| December 16, 2025 | 23.54 | 23.25 | 23.25 | 23.62 | 23.21 | 1.77M |
| December 15, 2025 | 23.12 | 23.47 | 23.47 | 23.67 | 23.05 | 2.96M |
| December 12, 2025 | 23.26 | 23.12 | 23.12 | 23.34 | 23.1 | 1.88M |
| December 11, 2025 | 23.44 | 23.22 | 23.22 | 23.64 | 23.2 | 2.44M |
| December 10, 2025 | 23.7 | 23.46 | 23.46 | 23.73 | 23.33 | 2.42M |
| December 09, 2025 | 24.1 | 23.66 | 23.66 | 24.13 | 23.62 | 2.82M |
| December 08, 2025 | 24.13 | 24.06 | 24.06 | 24.29 | 23.83 | 2.95M |
| December 05, 2025 | 24.43 | 24.06 | 24.06 | 24.43 | 24 | 2.72M |
| December 04, 2025 | 24.6 | 24.43 | 24.43 | 24.63 | 24.25 | 3.22M |
| December 03, 2025 | 24.29 | 24.49 | 24.49 | 24.6 | 24.1 | 4.64M |
| December 02, 2025 | 24.27 | 24.3 | 24.3 | 24.48 | 24.13 | 2.75M |
| December 01, 2025 | 23.94 | 24.39 | 24.39 | 24.66 | 23.83 | 7.63M |
| November 28, 2025 | 24.1 | 23.97 | 23.97 | 24.19 | 23.71 | 4.66M |
| November 27, 2025 | 23.58 | 24.07 | 24.07 | 24.22 | 23.5 | 6.7M |
| November 26, 2025 | 23.5 | 23.63 | 23.63 | 24.11 | 23.49 | 4.77M |
| November 25, 2025 | 23.07 | 23.52 | 23.52 | 23.82 | 22.97 | 4.97M |
| November 24, 2025 | 22.99 | 22.98 | 22.98 | 23.64 | 22.96 | 3.8M |
| November 21, 2025 | 23.19 | 22.9 | 22.9 | 23.5 | 22.89 | 5.06M |
| November 20, 2025 | 23.13 | 23.11 | 23.11 | 23.25 | 22.98 | 1.89M |
| November 19, 2025 | 23.1 | 23.03 | 23.03 | 23.26 | 22.94 | 1.68M |
| November 18, 2025 | 23.1 | 23.04 | 23.04 | 23.29 | 22.99 | 2.24M |
| November 17, 2025 | 23.58 | 23.19 | 23.19 | 23.58 | 23.08 | 2.81M |
| November 14, 2025 | 23.63 | 23.5 | 23.5 | 23.85 | 23.49 | 2.58M |
| November 13, 2025 | 23.74 | 23.68 | 23.68 | 23.82 | 23.42 | 3.68M |
| November 12, 2025 | 23.77 | 23.69 | 23.69 | 23.87 | 23.52 | 4.67M |
| November 11, 2025 | 23.21 | 23.75 | 23.75 | 23.85 | 23.2 | 6.41M |
| November 10, 2025 | 22.77 | 23.3 | 23.3 | 23.42 | 22.71 | 6.56M |
| November 07, 2025 | 22.49 | 22.78 | 22.78 | 22.85 | 22.34 | 3.41M |
| November 06, 2025 | 22.2 | 22.44 | 22.44 | 22.49 | 22.13 | 2.4M |
| November 05, 2025 | 22.27 | 22.15 | 22.15 | 22.3 | 22.07 | 2.38M |
| November 04, 2025 | 22.55 | 22.24 | 22.24 | 22.67 | 22.13 | 3.26M |
| November 03, 2025 | 22.88 | 22.63 | 22.63 | 22.9 | 22.45 | 3.13M |
| October 31, 2025 | 22.33 | 22.77 | 22.77 | 22.9 | 22.33 | 3.31M |
| October 30, 2025 | 22.59 | 22.35 | 22.35 | 22.92 | 22.34 | 2.64M |
| October 29, 2025 | 22.83 | 22.7 | 22.7 | 22.85 | 22.54 | 2.55M |
| October 28, 2025 | 22.66 | 22.76 | 22.76 | 22.96 | 22.56 | 2.96M |
| October 27, 2025 | 22.4 | 22.69 | 22.69 | 22.98 | 22.39 | 5.11M |
| October 24, 2025 | 22.25 | 22.31 | 22.31 | 22.35 | 22.14 | 2.22M |
| October 23, 2025 | 22.34 | 22.28 | 22.28 | 22.39 | 22.08 | 2.93M |
| October 22, 2025 | 22.44 | 22.37 | 22.37 | 22.65 | 22.33 | 3M |
| October 21, 2025 | 22.24 | 22.55 | 22.55 | 22.85 | 22.18 | 3.98M |