23.44
-0.04(-0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 23.54 | 23.44 | 23.44 | 23.56 | 23.44 | 196,500 |
| December 22, 2025 | 23.5 | 23.48 | 23.48 | 23.5 | 23.42 | 36,000 |
| December 19, 2025 | 23.3 | 23.42 | 23.42 | 23.46 | 23.3 | 153,500 |
| December 18, 2025 | 23.1 | 23.26 | 23.26 | 23.28 | 23.1 | 103,000 |
| December 17, 2025 | 23 | 23.24 | 23.24 | 23.24 | 23 | 139,510 |
| December 16, 2025 | 23.2 | 23.02 | 23.02 | 23.2 | 22.9 | 357,500 |
| December 15, 2025 | 23.5 | 23.4 | 23.4 | 23.54 | 23.4 | 36,000 |
| December 12, 2025 | 23.52 | 23.72 | 23.72 | 23.74 | 23.52 | 28,004 |
| December 11, 2025 | 23.54 | 23.36 | 23.36 | 23.54 | 23.34 | 1.06M |
| December 10, 2025 | 23.2 | 23.3 | 23.3 | 23.3 | 23.12 | 51,000 |
| December 09, 2025 | 23.5 | 23.26 | 23.26 | 23.5 | 23.26 | 112,500 |
| December 08, 2025 | 23.74 | 23.6 | 23.6 | 23.74 | 23.6 | 56,000 |
| December 05, 2025 | 23.64 | 23.88 | 23.88 | 23.88 | 23.64 | 170,000 |
| December 04, 2025 | 23.58 | 23.68 | 23.68 | 23.68 | 23.58 | 44,000 |
| December 03, 2025 | 23.8 | 23.52 | 23.52 | 23.8 | 23.52 | 113,500 |
| December 02, 2025 | 23.94 | 23.82 | 23.82 | 24 | 23.76 | 58,500 |
| December 01, 2025 | 23.78 | 23.72 | 23.72 | 23.88 | 23.72 | 100,500 |
| November 28, 2025 | 23.66 | 23.68 | 23.68 | 23.68 | 23.64 | 114,000 |
| November 27, 2025 | 23.8 | 23.76 | 23.76 | 23.86 | 23.68 | 226,500 |
| November 26, 2025 | 23.86 | 23.74 | 23.74 | 23.86 | 23.74 | 7,000 |
| November 25, 2025 | 23.8 | 23.76 | 23.76 | 23.86 | 23.7 | 66,500 |
| November 24, 2025 | 23.4 | 23.56 | 23.56 | 23.64 | 23.4 | 91,500 |
| November 21, 2025 | 23.6 | 23.16 | 23.16 | 23.6 | 23.16 | 408,000 |
| November 20, 2025 | 23.9 | 23.76 | 23.76 | 23.9 | 23.66 | 376,500 |
| November 19, 2025 | 23.82 | 23.7 | 23.7 | 23.86 | 23.64 | 36,500 |
| November 18, 2025 | 24.02 | 23.8 | 23.8 | 24.02 | 23.74 | 1.25M |
| November 17, 2025 | 24.28 | 24.22 | 24.22 | 24.34 | 24.16 | 40,000 |
| November 14, 2025 | 24.5 | 24.42 | 24.42 | 24.56 | 24.4 | 19,500 |
| November 13, 2025 | 24.7 | 24.82 | 24.82 | 24.94 | 24.62 | 232,500 |
| November 12, 2025 | 24.8 | 24.8 | 24.8 | 24.9 | 24.7 | 21,500 |
| November 11, 2025 | 24.8 | 24.8 | 24.8 | 24.9 | 24.7 | 37,000 |
| November 10, 2025 | 24.66 | 24.58 | 24.58 | 24.66 | 24.46 | 285,500 |
| November 09, 2025 | 24.26 | 24.56 | 24.56 | 24.56 | 24.26 | 285,000 |
| November 07, 2025 | 24.24 | 24.14 | 24.14 | 24.24 | 24.14 | 14,000 |
| November 06, 2025 | 24.1 | 24.4 | 24.4 | 24.4 | 24.1 | 389,000 |
| November 05, 2025 | 23.7 | 23.86 | 23.86 | 23.88 | 23.56 | 307,000 |
| November 04, 2025 | 24 | 23.92 | 23.92 | 24 | 23.88 | 9,500 |
| November 03, 2025 | 23.94 | 24.06 | 24.06 | 24.08 | 23.94 | 21,500 |
| October 31, 2025 | 24.14 | 23.88 | 23.88 | 24.14 | 23.88 | 822,500 |
| October 30, 2025 | 24.58 | 24.16 | 24.16 | 24.58 | 24 | 1.21M |
| October 28, 2025 | 24.8 | 24.64 | 24.64 | 24.82 | 24.64 | 203,000 |
| October 27, 2025 | 24.8 | 24.8 | 24.8 | 24.82 | 24.74 | 241,500 |
| October 24, 2025 | 24.54 | 24.58 | 24.58 | 24.58 | 24.54 | 23,500 |
| October 23, 2025 | 24.18 | 24.36 | 24.36 | 24.46 | 24.12 | 76,000 |
| October 22, 2025 | 24.46 | 24.26 | 24.26 | 24.46 | 24.16 | 28,000 |
| October 21, 2025 | 24.56 | 24.5 | 24.5 | 24.76 | 24.5 | 455,000 |
| October 20, 2025 | 24.26 | 24.34 | 24.34 | 24.36 | 24.22 | 529,500 |
| October 17, 2025 | 24.08 | 23.74 | 23.74 | 24.08 | 23.68 | 667,000 |
| October 16, 2025 | 24.36 | 24.34 | 24.34 | 24.36 | 24.22 | 36,500 |
| October 15, 2025 | 24.2 | 24.34 | 24.34 | 24.4 | 24.1 | 704,000 |
| October 14, 2025 | 24.5 | 23.96 | 23.96 | 24.5 | 23.9 | 658,500 |
| October 13, 2025 | 24.18 | 24.34 | 24.34 | 24.34 | 23.88 | 363,500 |
| October 10, 2025 | 24.84 | 24.68 | 24.68 | 24.86 | 24.66 | 132,000 |
| October 09, 2025 | 25.1 | 25.1 | 25.1 | 25.32 | 24.9 | 112,000 |
| October 08, 2025 | 25.08 | 25.22 | 25.22 | 25.22 | 24.96 | 116,500 |
| October 03, 2025 | 25.54 | 25.44 | 25.44 | 25.56 | 25.34 | 10,500 |
| October 02, 2025 | 25.28 | 25.68 | 25.68 | 25.7 | 25.28 | 48,000 |
| September 30, 2025 | 25.12 | 25.22 | 25.22 | 25.22 | 24.96 | 153,000 |
| September 29, 2025 | 24.76 | 24.98 | 24.98 | 25 | 24.76 | 805,000 |
| September 26, 2025 | 24.68 | 24.58 | 24.58 | 24.72 | 24.58 | 53,000 |