24.00
+0.08(+0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 24.05 | 24 | 24 | 24.46 | 23.85 | 1.22M |
| December 24, 2025 | 23.32 | 23.92 | 23.92 | 24.17 | 23.32 | 1.28M |
| December 23, 2025 | 24 | 23.55 | 23.55 | 24 | 23.41 | 1.23M |
| December 22, 2025 | 23.87 | 23.8 | 23.8 | 24.08 | 23.5 | 1.73M |
| December 19, 2025 | 24 | 23.6 | 23.6 | 24.05 | 23.52 | 1.65M |
| December 18, 2025 | 23.55 | 23.42 | 23.42 | 24.2 | 23.15 | 1.92M |
| December 17, 2025 | 23.25 | 23.62 | 23.62 | 23.62 | 22.53 | 2.82M |
| December 16, 2025 | 25.33 | 23.64 | 23.64 | 25.33 | 23.08 | 4.58M |
| December 15, 2025 | 23.06 | 25.4 | 25.4 | 25.47 | 22.53 | 6.27M |
| December 12, 2025 | 22.25 | 22.68 | 22.68 | 23.17 | 22.09 | 1.14M |
| December 11, 2025 | 22.47 | 22.37 | 22.37 | 22.67 | 22.23 | 768,429 |
| December 10, 2025 | 23.01 | 22.53 | 22.53 | 23.01 | 22.31 | 927,867 |
| December 09, 2025 | 22.62 | 23.01 | 23.01 | 23.4 | 22.48 | 2.29M |
| December 08, 2025 | 22.43 | 22.51 | 22.51 | 22.88 | 22.43 | 1.24M |
| December 05, 2025 | 22.74 | 22.43 | 22.43 | 22.74 | 21.89 | 972,018 |
| December 04, 2025 | 22.34 | 22.42 | 22.42 | 22.8 | 22.3 | 867,151 |
| December 03, 2025 | 22.75 | 22.34 | 22.34 | 22.75 | 22.26 | 638,499 |
| December 02, 2025 | 23.35 | 22.72 | 22.72 | 23.48 | 22.3 | 1.36M |
| December 01, 2025 | 22.57 | 22.64 | 22.64 | 23.12 | 22.53 | 1.03M |
| November 28, 2025 | 22.32 | 22.53 | 22.53 | 22.63 | 22.08 | 712,300 |
| November 27, 2025 | 22.33 | 22.22 | 22.22 | 22.46 | 22.1 | 669,874 |
| November 26, 2025 | 22.37 | 22.22 | 22.22 | 22.47 | 22.1 | 859,361 |
| November 25, 2025 | 22.68 | 22.26 | 22.26 | 22.79 | 22.25 | 1.02M |
| November 24, 2025 | 21.66 | 22.3 | 22.3 | 22.5 | 21.55 | 1.52M |
| November 21, 2025 | 22.6 | 21.49 | 21.49 | 22.72 | 21.49 | 1.58M |
| November 20, 2025 | 22.9 | 22.56 | 22.56 | 23.07 | 22.45 | 1.29M |
| November 19, 2025 | 25.35 | 22.56 | 22.56 | 25.35 | 22.45 | 2.28M |
| November 18, 2025 | 23.98 | 23.57 | 23.57 | 24 | 23.45 | 1.01M |
| November 17, 2025 | 24 | 23.91 | 23.91 | 24.04 | 23.55 | 1.22M |
| November 14, 2025 | 23.38 | 23.47 | 23.47 | 23.86 | 23.04 | 882,286 |
| November 13, 2025 | 23.56 | 23.48 | 23.48 | 24.1 | 23.41 | 1.73M |
| November 12, 2025 | 24.13 | 23.47 | 23.47 | 24.13 | 23.36 | 1.27M |
| November 11, 2025 | 24.15 | 24.07 | 24.07 | 24.5 | 23.8 | 1.44M |
| November 10, 2025 | 24.32 | 24.04 | 24.04 | 24.55 | 23.9 | 1.59M |
| November 07, 2025 | 24.24 | 24.05 | 24.05 | 24.49 | 23.95 | 1.85M |
| November 06, 2025 | 24.6 | 24.27 | 24.27 | 24.6 | 24.03 | 2.18M |
| November 05, 2025 | 24.2 | 24.29 | 24.29 | 24.49 | 23.85 | 1.77M |
| November 04, 2025 | 25.05 | 24.45 | 24.45 | 25.19 | 24.24 | 1.78M |
| November 03, 2025 | 25.3 | 24.99 | 24.99 | 25.45 | 24.62 | 1.93M |
| October 31, 2025 | 25.07 | 25.27 | 25.27 | 25.66 | 24.9 | 2.98M |
| October 30, 2025 | 25.53 | 25.1 | 25.1 | 25.85 | 24.94 | 2.69M |
| October 29, 2025 | 25.97 | 25.5 | 25.5 | 25.97 | 25.05 | 3.76M |
| October 28, 2025 | 25.81 | 26 | 26 | 26.44 | 25.38 | 4.21M |
| October 27, 2025 | 24.8 | 25.81 | 25.81 | 26.3 | 24.47 | 6.75M |
| October 24, 2025 | 22.75 | 24.66 | 24.66 | 25.24 | 22.75 | 7.38M |
| October 23, 2025 | 21.79 | 21.58 | 21.58 | 21.79 | 21.15 | 972,625 |
| October 22, 2025 | 21.7 | 21.75 | 21.75 | 22.03 | 21.42 | 1.11M |
| October 21, 2025 | 21.61 | 21.66 | 21.66 | 21.81 | 21.42 | 871,302 |
| October 20, 2025 | 21.55 | 21.58 | 21.58 | 21.83 | 21.3 | 1.01M |
| October 17, 2025 | 22.18 | 21.4 | 21.4 | 22.43 | 21.3 | 1.87M |
| October 16, 2025 | 23.16 | 22.55 | 22.55 | 23.16 | 22.33 | 1.51M |
| October 15, 2025 | 21.84 | 23.23 | 23.23 | 23.3 | 21.61 | 3.24M |
| October 14, 2025 | 22.02 | 21.84 | 21.84 | 23.38 | 21.7 | 2.75M |
| October 13, 2025 | 21.1 | 22.01 | 22.01 | 22.12 | 20.81 | 1.36M |
| October 10, 2025 | 22.85 | 22.11 | 22.11 | 22.89 | 22.06 | 1.55M |
| October 09, 2025 | 23.09 | 22.57 | 22.57 | 23.09 | 22.36 | 2.79M |
| September 30, 2025 | 21.86 | 22.15 | 22.15 | 22.53 | 21.68 | 2M |
| September 29, 2025 | 22.25 | 21.92 | 21.92 | 22.71 | 21.65 | 1.69M |
| September 26, 2025 | 22.44 | 22.17 | 22.17 | 22.58 | 22.01 | 1.67M |
| September 25, 2025 | 22.08 | 22.44 | 22.44 | 22.54 | 22.07 | 1.38M |