24.06
+0.2(+0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 23.86 | 24.07 | 24.07 | 24.17 | 23.5 | 6.79M |
| December 24, 2025 | 23.61 | 23.86 | 23.86 | 23.98 | 23.16 | 10.68M |
| December 23, 2025 | 23.46 | 23.73 | 23.73 | 24.78 | 23.46 | 17.62M |
| December 22, 2025 | 22.42 | 23.25 | 23.25 | 23.8 | 22.22 | 9.45M |
| December 19, 2025 | 22.01 | 22.42 | 22.42 | 22.58 | 22.01 | 5.58M |
| December 18, 2025 | 22.1 | 21.95 | 21.95 | 22.52 | 21.85 | 4.24M |
| December 17, 2025 | 21.78 | 22.33 | 22.33 | 22.36 | 21.46 | 7.57M |
| December 16, 2025 | 22.43 | 21.84 | 21.84 | 22.43 | 21.58 | 7.21M |
| December 15, 2025 | 22.66 | 22.35 | 22.35 | 22.7 | 22.26 | 4.77M |
| December 12, 2025 | 23.15 | 22.67 | 22.67 | 23.15 | 22.3 | 8.56M |
| December 11, 2025 | 23.36 | 23.01 | 23.01 | 23.43 | 22.96 | 4.62M |
| December 10, 2025 | 23.59 | 23.36 | 23.36 | 23.6 | 23.02 | 4.58M |
| December 09, 2025 | 23.9 | 23.51 | 23.51 | 24.26 | 23.47 | 5.81M |
| December 08, 2025 | 23.45 | 24.11 | 24.11 | 24.3 | 23.33 | 7.09M |
| December 05, 2025 | 22.66 | 23.4 | 23.4 | 23.52 | 22.41 | 5.65M |
| December 04, 2025 | 23.38 | 22.75 | 22.75 | 23.38 | 22.58 | 6.05M |
| December 03, 2025 | 23.5 | 23.31 | 23.31 | 23.98 | 22.93 | 9.19M |
| December 02, 2025 | 24.3 | 23.44 | 23.44 | 24.4 | 23.36 | 6.66M |
| December 01, 2025 | 23.96 | 23.74 | 23.74 | 24.03 | 23.53 | 7.34M |
| November 28, 2025 | 24.33 | 23.93 | 23.93 | 24.37 | 23.3 | 7.34M |
| November 27, 2025 | 24 | 24.05 | 24.05 | 24.71 | 23.94 | 7.38M |
| November 26, 2025 | 24.27 | 24.16 | 24.16 | 24.95 | 23.86 | 9.3M |
| November 25, 2025 | 24.25 | 24.36 | 24.36 | 24.72 | 23.95 | 11.83M |
| November 24, 2025 | 23.59 | 24.2 | 24.2 | 24.38 | 23.22 | 11.97M |
| November 21, 2025 | 24.31 | 23.27 | 23.27 | 24.98 | 23.19 | 15.13M |
| November 20, 2025 | 25.71 | 25.19 | 25.19 | 26.18 | 24.81 | 16.64M |
| November 19, 2025 | 26.35 | 24.92 | 24.92 | 26.87 | 24.81 | 14.36M |
| November 18, 2025 | 26.01 | 25.58 | 25.58 | 26.44 | 25.4 | 20.88M |
| November 17, 2025 | 24.71 | 25.6 | 25.6 | 27.27 | 24.71 | 22.05M |
| November 14, 2025 | 23.71 | 24.57 | 24.57 | 25.28 | 23.55 | 16.66M |
| November 13, 2025 | 22.43 | 24.12 | 24.12 | 24.35 | 22.27 | 23.81M |
| November 12, 2025 | 23.15 | 22.4 | 22.4 | 23.15 | 22.22 | 11.66M |
| November 11, 2025 | 23.08 | 23.06 | 23.06 | 23.59 | 22.82 | 11.09M |
| November 10, 2025 | 23.7 | 23.35 | 23.35 | 23.96 | 23.03 | 9.81M |
| November 07, 2025 | 24.69 | 23.67 | 23.67 | 24.69 | 23.64 | 13.36M |
| November 06, 2025 | 24.21 | 24.73 | 24.73 | 25.17 | 24.21 | 7.14M |
| November 05, 2025 | 24.01 | 24.22 | 24.22 | 24.38 | 23.55 | 10.47M |
| November 04, 2025 | 25.06 | 24.18 | 24.18 | 25.54 | 23.88 | 11.84M |
| November 03, 2025 | 26.37 | 25.13 | 25.13 | 26.37 | 24.38 | 15.8M |
| October 31, 2025 | 25.72 | 26.07 | 26.07 | 26.81 | 25.66 | 15.33M |
| October 30, 2025 | 25.7 | 25.9 | 25.9 | 26.23 | 25 | 12.87M |
| October 29, 2025 | 25.13 | 25.67 | 25.67 | 25.97 | 24.65 | 9.59M |
| October 28, 2025 | 25.5 | 25.18 | 25.18 | 25.97 | 25.06 | 9.22M |
| October 27, 2025 | 26 | 25.6 | 25.6 | 26.08 | 25.2 | 8.87M |
| October 24, 2025 | 24.97 | 25.64 | 25.64 | 25.73 | 24.85 | 9.62M |
| October 23, 2025 | 24.62 | 24.97 | 24.97 | 25.09 | 23.95 | 8.52M |
| October 22, 2025 | 24.73 | 24.57 | 24.57 | 25.16 | 24.54 | 8.37M |
| October 21, 2025 | 23.34 | 24.69 | 24.69 | 25.08 | 23.22 | 15.3M |
| October 20, 2025 | 23.24 | 23.13 | 23.13 | 23.68 | 22.85 | 6.29M |
| October 17, 2025 | 23.15 | 23.03 | 23.03 | 23.54 | 22.67 | 12.4M |
| October 16, 2025 | 24.04 | 23.31 | 23.31 | 24.32 | 23.04 | 15.37M |
| October 15, 2025 | 24 | 24.31 | 24.31 | 24.78 | 23.88 | 14.75M |
| October 14, 2025 | 25.66 | 23.4 | 23.4 | 25.78 | 23.03 | 18.15M |
| October 13, 2025 | 23.6 | 25.48 | 25.48 | 25.66 | 23.24 | 16.67M |
| October 10, 2025 | 26.35 | 24.71 | 24.71 | 26.38 | 24.67 | 12.54M |
| October 09, 2025 | 26.7 | 26.3 | 26.3 | 27.19 | 26.07 | 11.41M |
| September 30, 2025 | 26.4 | 26.55 | 26.55 | 27.58 | 26.4 | 9.91M |
| September 29, 2025 | 25.53 | 26.43 | 26.43 | 26.49 | 25.51 | 9.4M |
| September 26, 2025 | 27 | 25.54 | 25.54 | 27.03 | 25.22 | 16.65M |
| September 25, 2025 | 28.11 | 27.01 | 27.01 | 28.31 | 27 | 13.41M |