24.29
+0.06(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24.26 | 24.23 | 24.23 | 24.42 | 24.08 | 14.77M |
| December 03, 2025 | 24.47 | 24.44 | 24.44 | 24.76 | 24.34 | 18.09M |
| December 02, 2025 | 24.73 | 24.39 | 24.39 | 24.74 | 24.34 | 13.02M |
| December 01, 2025 | 24.8 | 24.69 | 24.69 | 25.13 | 24.46 | 24.14M |
| November 28, 2025 | 24.26 | 24.38 | 24.38 | 24.64 | 24.2 | 16.12M |
| November 27, 2025 | 23.94 | 24.2 | 24.2 | 24.35 | 23.91 | 14.5M |
| November 26, 2025 | 24.02 | 23.94 | 23.94 | 24.23 | 23.93 | 13.52M |
| November 25, 2025 | 24.02 | 24.05 | 24.05 | 24.15 | 23.93 | 14.56M |
| November 24, 2025 | 24.3 | 23.85 | 23.85 | 24.39 | 23.81 | 31.21M |
| November 21, 2025 | 24.59 | 24.19 | 24.19 | 24.7 | 24.17 | 23.72M |
| November 20, 2025 | 24.95 | 24.82 | 24.82 | 25.2 | 24.75 | 18.95M |
| November 19, 2025 | 24.78 | 24.91 | 24.91 | 25.11 | 24.62 | 20.01M |
| November 18, 2025 | 25.25 | 24.8 | 24.8 | 25.54 | 24.58 | 26.84M |
| November 17, 2025 | 25.38 | 25.09 | 25.09 | 25.53 | 24.98 | 21.2M |
| November 14, 2025 | 25.83 | 25.46 | 25.46 | 25.98 | 25.46 | 21.71M |
| November 13, 2025 | 25.39 | 26.05 | 26.05 | 26.28 | 25.39 | 38.09M |
| November 12, 2025 | 25.47 | 25.35 | 25.35 | 25.63 | 25.22 | 20.01M |
| November 11, 2025 | 24.5 | 25.51 | 25.51 | 25.9 | 24.5 | 27.89M |
| November 10, 2025 | 25.98 | 25.88 | 25.88 | 26.09 | 25.68 | 44.45M |
| November 07, 2025 | 24.5 | 25.67 | 25.67 | 25.99 | 24.5 | 69.07M |
| November 06, 2025 | 23.95 | 24.47 | 24.47 | 24.79 | 23.92 | 29.74M |
| November 05, 2025 | 23.99 | 24 | 24 | 24.16 | 23.8 | 17.54M |
| November 04, 2025 | 24.52 | 24.24 | 24.24 | 24.72 | 23.97 | 23.86M |
| November 03, 2025 | 24.45 | 24.44 | 24.44 | 24.63 | 24.07 | 25.77M |
| October 31, 2025 | 24.27 | 24.3 | 24.3 | 24.45 | 23.92 | 29.03M |
| October 30, 2025 | 23.24 | 24.29 | 24.29 | 24.47 | 23.24 | 27.15M |
| October 29, 2025 | 23.63 | 24.3 | 24.3 | 24.41 | 23.62 | 51.65M |
| October 28, 2025 | 23.46 | 23.36 | 23.36 | 23.74 | 23.23 | 24.31M |
| October 27, 2025 | 23.32 | 23.51 | 23.51 | 23.7 | 23.29 | 28.16M |
| October 24, 2025 | 23.24 | 23.23 | 23.23 | 23.49 | 23.15 | 15.9M |
| October 23, 2025 | 23.02 | 23.18 | 23.18 | 23.37 | 22.97 | 15.43M |
| October 22, 2025 | 23.22 | 23.02 | 23.02 | 23.4 | 22.95 | 26.14M |
| October 21, 2025 | 23.37 | 23.27 | 23.27 | 23.59 | 23.15 | 23.66M |
| October 20, 2025 | 23.33 | 23.34 | 23.34 | 23.51 | 23.11 | 17.87M |
| October 17, 2025 | 23.8 | 23.36 | 23.16 | 23.94 | 23.3 | 19.05M |
| October 16, 2025 | 24 | 23.87 | 23.67 | 24.16 | 23.77 | 17.14M |
| October 15, 2025 | 23.83 | 24.03 | 23.82 | 24.08 | 23.76 | 18.19M |
| October 14, 2025 | 24.26 | 23.78 | 23.58 | 24.54 | 23.68 | 28.66M |
| October 13, 2025 | 24.06 | 24.33 | 24.12 | 24.38 | 23.88 | 29.74M |
| October 10, 2025 | 24.8 | 24.8 | 24.59 | 25.06 | 24.66 | 31.83M |
| October 09, 2025 | 23.9 | 25.06 | 24.85 | 25.17 | 23.46 | 53.85M |
| September 30, 2025 | 23.75 | 23.83 | 23.83 | 23.87 | 23.41 | 22.52M |
| September 29, 2025 | 23.58 | 23.75 | 23.75 | 23.84 | 23.32 | 20.56M |
| September 26, 2025 | 23.61 | 23.67 | 23.67 | 23.94 | 23.57 | 13.43M |
| September 25, 2025 | 23.59 | 23.7 | 23.7 | 23.87 | 23.37 | 19.82M |
| September 24, 2025 | 23.3 | 23.62 | 23.62 | 23.75 | 23.23 | 17.9M |
| September 23, 2025 | 23.59 | 23.39 | 23.39 | 23.73 | 23.16 | 19.44M |
| September 22, 2025 | 24.35 | 23.73 | 23.73 | 24.5 | 23.57 | 26.7M |
| September 19, 2025 | 24.01 | 24.27 | 24.27 | 24.43 | 23.82 | 25.64M |
| September 18, 2025 | 24.32 | 24 | 24 | 24.39 | 23.85 | 26.39M |
| September 17, 2025 | 24.34 | 24.32 | 24.32 | 24.43 | 24.15 | 17.31M |
| September 16, 2025 | 24.68 | 24.31 | 24.31 | 24.76 | 24.07 | 21.49M |
| September 15, 2025 | 25.37 | 24.65 | 24.65 | 25.37 | 24.6 | 25.91M |
| September 12, 2025 | 24.52 | 25.19 | 25.19 | 25.35 | 24.43 | 44.03M |
| September 11, 2025 | 24.2 | 24.56 | 24.56 | 24.59 | 24.09 | 19.72M |
| September 10, 2025 | 24.56 | 24.26 | 24.26 | 24.69 | 24.11 | 16.47M |
| September 09, 2025 | 24.85 | 24.66 | 24.66 | 25.15 | 24.4 | 24.45M |
| September 08, 2025 | 24.1 | 24.69 | 24.69 | 24.92 | 24.03 | 37.96M |
| September 05, 2025 | 23.55 | 24.06 | 24.06 | 24.08 | 23.53 | 24.56M |
| September 04, 2025 | 24.2 | 23.55 | 23.55 | 24.2 | 23.29 | 35.91M |