23.14
-0.57(-2.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 24.07 | 23.1 | 23.1 | 24.07 | 23.06 | 3.75M |
| December 24, 2025 | 23.05 | 23.71 | 23.71 | 24 | 22.92 | 5.04M |
| December 23, 2025 | 23.26 | 23.02 | 23.02 | 23.6 | 22.86 | 2.68M |
| December 22, 2025 | 22.99 | 23.14 | 23.14 | 23.72 | 22.43 | 5.17M |
| December 19, 2025 | 21.79 | 22.52 | 22.52 | 23.29 | 21.67 | 6.88M |
| December 18, 2025 | 21.76 | 21.7 | 21.7 | 22.27 | 21.64 | 2.94M |
| December 17, 2025 | 21.95 | 22.14 | 22.14 | 22.2 | 21.7 | 3.69M |
| December 16, 2025 | 23.05 | 22.2 | 22.2 | 23.2 | 21.89 | 6.69M |
| December 15, 2025 | 24.56 | 23.2 | 23.2 | 24.68 | 23.2 | 6.37M |
| December 12, 2025 | 27.09 | 24.56 | 24.56 | 27.09 | 23.44 | 18.75M |
| December 11, 2025 | 24.12 | 26.84 | 26.84 | 28.58 | 24.12 | 19.72M |
| December 10, 2025 | 24.12 | 24.28 | 24.28 | 24.57 | 23.72 | 3.97M |
| December 09, 2025 | 24.46 | 24.16 | 24.16 | 25.55 | 24.14 | 7.03M |
| December 08, 2025 | 24.41 | 24 | 24 | 24.7 | 23.63 | 6.28M |
| December 05, 2025 | 24.82 | 24.45 | 24.45 | 24.82 | 23.88 | 4.94M |
| December 04, 2025 | 24.82 | 24.82 | 24.82 | 26.2 | 24.68 | 9.4M |
| December 03, 2025 | 24.4 | 25 | 25 | 25.4 | 24.15 | 8.13M |
| December 02, 2025 | 24.81 | 24.32 | 24.32 | 24.87 | 24.2 | 4.85M |
| December 01, 2025 | 24.91 | 24.81 | 24.81 | 24.91 | 23.68 | 10.36M |
| November 28, 2025 | 25.18 | 24.75 | 24.75 | 25.49 | 24.22 | 9.53M |
| November 27, 2025 | 26.27 | 24.69 | 24.69 | 27.36 | 24.58 | 19.2M |
| November 26, 2025 | 24.1 | 26.88 | 26.88 | 28.5 | 24.1 | 21.86M |
| November 25, 2025 | 22.5 | 24 | 24 | 24.7 | 22 | 15.65M |
| November 24, 2025 | 21.9 | 22.26 | 22.26 | 22.92 | 21.7 | 13.41M |
| November 21, 2025 | 22.3 | 21.7 | 21.7 | 22.96 | 21.56 | 10.22M |
| November 20, 2025 | 20.74 | 22.37 | 22.37 | 23.62 | 20.71 | 16.38M |
| November 19, 2025 | 20.87 | 20.78 | 20.78 | 21.12 | 20.36 | 4.78M |
| November 18, 2025 | 21.4 | 20.65 | 20.65 | 21.4 | 20.51 | 5.5M |
| November 17, 2025 | 21.79 | 21.22 | 21.22 | 21.82 | 20.82 | 7.03M |
| November 14, 2025 | 21.89 | 21.89 | 21.89 | 22.49 | 21.5 | 9.07M |
| November 13, 2025 | 21.68 | 21.86 | 21.86 | 22.41 | 21.18 | 11.05M |
| November 12, 2025 | 21.3 | 21.47 | 21.47 | 22.1 | 20.87 | 9.71M |
| November 11, 2025 | 20.95 | 21.01 | 21.01 | 21.76 | 20.4 | 7.24M |
| November 10, 2025 | 20.67 | 21.15 | 21.15 | 21.33 | 20.64 | 5.78M |
| November 07, 2025 | 20.72 | 20.63 | 20.63 | 21.52 | 20.45 | 6.53M |
| November 06, 2025 | 20.56 | 20.69 | 20.69 | 20.85 | 20.22 | 3.19M |
| November 05, 2025 | 20.35 | 20.56 | 20.56 | 20.69 | 20.2 | 3.25M |
| November 04, 2025 | 21.03 | 20.53 | 20.53 | 21.24 | 20.37 | 5.15M |
| November 03, 2025 | 21.69 | 21.32 | 21.32 | 21.95 | 20.72 | 6.26M |
| October 31, 2025 | 20.65 | 21.67 | 21.67 | 21.79 | 20.55 | 8.71M |
| October 30, 2025 | 20.7 | 20.59 | 20.59 | 20.83 | 20.29 | 4.68M |
| October 29, 2025 | 20.81 | 20.76 | 20.76 | 20.95 | 20.5 | 6.4M |
| October 28, 2025 | 21.19 | 20.77 | 20.77 | 21.38 | 20.69 | 6.4M |
| October 27, 2025 | 21.78 | 21.19 | 21.19 | 22.1 | 21.1 | 7.05M |
| October 24, 2025 | 21.5 | 21.46 | 21.46 | 21.55 | 21.2 | 2.65M |
| October 23, 2025 | 21.52 | 21.35 | 21.35 | 21.7 | 20.9 | 4.51M |
| October 22, 2025 | 21.95 | 21.51 | 21.51 | 22.19 | 21.4 | 3.67M |
| October 21, 2025 | 22.04 | 21.76 | 21.76 | 22.4 | 21.42 | 4.52M |
| October 20, 2025 | 22.06 | 21.88 | 21.88 | 22.46 | 21.75 | 5.36M |
| October 17, 2025 | 22.16 | 21.62 | 21.62 | 23.23 | 21.46 | 6.59M |
| October 16, 2025 | 21.96 | 22.02 | 22.02 | 22.77 | 21.63 | 6.34M |
| October 15, 2025 | 21.27 | 21.92 | 21.92 | 22.04 | 21.13 | 4.65M |
| October 14, 2025 | 21.63 | 21.24 | 21.24 | 22.02 | 21.12 | 4.26M |
| October 13, 2025 | 21.88 | 21.64 | 21.64 | 22.23 | 21.23 | 6.75M |
| October 10, 2025 | 21.86 | 22.24 | 22.24 | 22.84 | 21.84 | 7.46M |
| October 09, 2025 | 22.14 | 21.96 | 21.96 | 22.49 | 21.9 | 4.64M |
| September 30, 2025 | 22.69 | 22.15 | 22.15 | 22.93 | 22.1 | 6.18M |
| September 29, 2025 | 22.33 | 22.75 | 22.75 | 22.98 | 22.32 | 6.52M |
| September 26, 2025 | 22.6 | 22.33 | 22.33 | 22.99 | 22.27 | 5.98M |
| September 25, 2025 | 23.69 | 22.83 | 22.83 | 23.88 | 22.47 | 10.25M |