24.45
+0.21(+0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 26.4 | 24.24 | 24.24 | 26.4 | 24.15 | 1.75M |
| December 03, 2025 | 25.57 | 24.96 | 24.96 | 25.58 | 24.92 | 2.22M |
| December 02, 2025 | 26 | 25.57 | 25.57 | 26.21 | 25.51 | 2.01M |
| December 01, 2025 | 27 | 26.17 | 26.18 | 27 | 26.06 | 2.7M |
| November 28, 2025 | 26.4 | 26.83 | 26.83 | 26.95 | 26.35 | 2.06M |
| November 27, 2025 | 25.71 | 26.53 | 26.53 | 27.06 | 25.69 | 4.96M |
| November 26, 2025 | 25.8 | 25.69 | 25.69 | 26.25 | 25.65 | 2.03M |
| November 25, 2025 | 25.9 | 25.82 | 25.82 | 26.13 | 25.5 | 2M |
| November 24, 2025 | 25.63 | 25.66 | 25.66 | 25.78 | 24.9 | 2.24M |
| November 21, 2025 | 26.92 | 25.27 | 25.27 | 26.92 | 25.2 | 4.46M |
| November 20, 2025 | 28 | 27.25 | 27.25 | 28.03 | 27.15 | 2.57M |
| November 19, 2025 | 27.5 | 27.9 | 27.9 | 28.28 | 27.3 | 2.87M |
| November 18, 2025 | 28 | 27.72 | 27.72 | 28.44 | 27.58 | 2.34M |
| November 17, 2025 | 28.1 | 28.07 | 28.07 | 28.45 | 27.64 | 3.31M |
| November 14, 2025 | 27.29 | 28.38 | 28.38 | 28.88 | 27.1 | 6.05M |
| November 13, 2025 | 26.66 | 27.51 | 27.51 | 27.87 | 26.66 | 2.53M |
| November 12, 2025 | 28.08 | 27.6 | 27.6 | 28.2 | 27.16 | 3.87M |
| November 11, 2025 | 28.05 | 28.13 | 28.13 | 28.54 | 27.96 | 4.67M |
| November 10, 2025 | 27.5 | 28.06 | 28.06 | 28.58 | 27.2 | 6.34M |
| November 07, 2025 | 26.66 | 27.53 | 27.53 | 27.64 | 26.61 | 4.89M |
| November 06, 2025 | 27.1 | 26.74 | 26.74 | 27.1 | 26.68 | 1.99M |
| November 05, 2025 | 26.48 | 27.11 | 27.11 | 27.2 | 26.48 | 2.48M |
| November 04, 2025 | 26.97 | 26.67 | 26.67 | 27 | 26.48 | 1.76M |
| November 03, 2025 | 26.98 | 27 | 27 | 27.05 | 26.46 | 2.25M |
| October 31, 2025 | 26.5 | 26.97 | 26.97 | 27.22 | 26.49 | 3.74M |
| October 30, 2025 | 26.3 | 26.73 | 26.73 | 26.76 | 26.16 | 3.67M |
| October 29, 2025 | 25.75 | 26.37 | 26.37 | 27 | 25.37 | 3.85M |
| October 28, 2025 | 25.35 | 25.74 | 25.74 | 26.25 | 25.24 | 2.5M |
| October 27, 2025 | 25.45 | 25.49 | 25.49 | 25.59 | 25.21 | 1.44M |
| October 24, 2025 | 25.58 | 25.35 | 25.35 | 25.7 | 25.16 | 1.58M |
| October 23, 2025 | 25.33 | 25.53 | 25.53 | 25.56 | 24.74 | 1.78M |
| October 22, 2025 | 25.5 | 25.33 | 25.33 | 25.65 | 25.18 | 1.03M |
| October 21, 2025 | 25.69 | 25.58 | 25.58 | 25.88 | 25.4 | 1.62M |
| October 20, 2025 | 25.38 | 25.7 | 25.7 | 25.78 | 25.27 | 1.45M |
| October 17, 2025 | 26.15 | 25.21 | 25.21 | 26.46 | 25.16 | 2.21M |
| October 16, 2025 | 26.38 | 26.16 | 26.16 | 26.85 | 26.1 | 1.58M |
| October 15, 2025 | 26.28 | 26.64 | 26.64 | 27 | 26.28 | 2.2M |
| October 14, 2025 | 26.03 | 26.4 | 26.4 | 27.28 | 26.03 | 3.22M |
| October 13, 2025 | 25.48 | 26.01 | 26.01 | 26.17 | 25.31 | 2.38M |
| October 10, 2025 | 26.95 | 26.45 | 26.45 | 27.24 | 26.43 | 2.28M |
| October 09, 2025 | 27.01 | 27.08 | 27.08 | 27.7 | 26.91 | 2.26M |
| September 30, 2025 | 26.84 | 27.14 | 27.14 | 27.52 | 26.6 | 2.59M |
| September 29, 2025 | 26.3 | 26.89 | 26.89 | 27.08 | 26.06 | 2.36M |
| September 26, 2025 | 26.55 | 26.3 | 26.3 | 26.86 | 26.3 | 1.54M |
| September 25, 2025 | 27 | 26.77 | 26.77 | 27.5 | 26.73 | 2.95M |
| September 24, 2025 | 26.11 | 27.27 | 27.27 | 27.88 | 25.87 | 3.71M |
| September 23, 2025 | 26.36 | 26.11 | 26.11 | 26.45 | 25.4 | 2.53M |
| September 22, 2025 | 26.8 | 26.35 | 26.35 | 26.9 | 26.17 | 1.89M |
| September 19, 2025 | 28.88 | 26.77 | 26.77 | 28.88 | 26.65 | 2.1M |
| September 18, 2025 | 27.5 | 26.64 | 26.64 | 27.55 | 26.49 | 4.27M |
| September 17, 2025 | 27.88 | 27.59 | 27.59 | 28.03 | 27.41 | 2.85M |
| September 16, 2025 | 27.8 | 27.98 | 27.98 | 28.15 | 27.56 | 2.48M |
| September 15, 2025 | 28.11 | 27.9 | 27.9 | 28.5 | 27.85 | 2.33M |
| September 12, 2025 | 28.88 | 28.11 | 28.11 | 28.88 | 27.8 | 4.13M |
| September 11, 2025 | 28.6 | 28.68 | 28.68 | 28.73 | 28.18 | 3.3M |
| September 10, 2025 | 28.8 | 28.67 | 28.67 | 28.96 | 28.25 | 3.36M |
| September 09, 2025 | 29.3 | 29.05 | 29.05 | 29.59 | 28.86 | 4.38M |
| September 08, 2025 | 29.55 | 29.47 | 29.47 | 29.68 | 29 | 7.55M |
| September 05, 2025 | 27.88 | 29.12 | 29.12 | 29.2 | 27.82 | 7.68M |
| September 04, 2025 | 27.5 | 28.12 | 28.12 | 29.66 | 27.47 | 6.42M |