23.93
+0.2(+0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 23.01 | 23.73 | 23.73 | 24 | 23.01 | 3.14M |
| December 03, 2025 | 24.3 | 24.05 | 24.05 | 24.69 | 23.73 | 6.29M |
| December 02, 2025 | 24.05 | 24.3 | 24.3 | 24.83 | 23.9 | 8.26M |
| December 01, 2025 | 23.45 | 24.07 | 24.07 | 24.1 | 23.25 | 5.53M |
| November 28, 2025 | 23.01 | 23.47 | 23.47 | 23.47 | 22.98 | 3.58M |
| November 27, 2025 | 22.97 | 23.01 | 23.01 | 23.25 | 22.9 | 2.78M |
| November 26, 2025 | 23.7 | 23.1 | 23.1 | 23.75 | 22.8 | 7.27M |
| November 25, 2025 | 23.88 | 23.76 | 23.76 | 24.04 | 23.62 | 4.59M |
| November 24, 2025 | 23.1 | 23.87 | 23.87 | 24.01 | 23.1 | 5.74M |
| November 21, 2025 | 23.98 | 23.1 | 23.1 | 24.13 | 23 | 7.83M |
| November 20, 2025 | 24.78 | 24.13 | 24.13 | 24.81 | 24.03 | 6.05M |
| November 19, 2025 | 24.65 | 24.86 | 24.86 | 25.15 | 24.13 | 8.5M |
| November 18, 2025 | 25.27 | 24.65 | 24.65 | 25.27 | 24.5 | 9.7M |
| November 17, 2025 | 24.68 | 25.4 | 25.4 | 25.44 | 24.48 | 16.04M |
| November 14, 2025 | 23.99 | 24.38 | 24.38 | 24.78 | 23.95 | 7.65M |
| November 13, 2025 | 24.03 | 24.15 | 24.15 | 24.22 | 23.83 | 3.15M |
| November 12, 2025 | 24.35 | 24.03 | 24.03 | 24.38 | 23.78 | 4.04M |
| November 11, 2025 | 24.48 | 24.35 | 24.35 | 24.53 | 24.17 | 4.56M |
| November 10, 2025 | 24.05 | 24.38 | 24.38 | 24.6 | 24.01 | 6.51M |
| November 07, 2025 | 24 | 24.01 | 24.01 | 24.17 | 23.63 | 5.3M |
| November 06, 2025 | 23.87 | 23.81 | 23.81 | 24.37 | 23.66 | 5.96M |
| November 05, 2025 | 23.15 | 23.69 | 23.69 | 23.87 | 23.03 | 5.45M |
| November 04, 2025 | 23.24 | 23.48 | 23.48 | 23.59 | 22.96 | 5.63M |
| November 03, 2025 | 23.4 | 23.23 | 23.23 | 23.44 | 23 | 3.76M |
| October 31, 2025 | 23.45 | 23.49 | 23.49 | 23.62 | 23.11 | 3.47M |
| October 30, 2025 | 23.7 | 23.3 | 23.3 | 23.7 | 23.27 | 5.24M |
| October 29, 2025 | 24.05 | 23.79 | 23.79 | 24.1 | 23.55 | 6.76M |
| October 28, 2025 | 23.4 | 24.17 | 24.17 | 24.3 | 23.39 | 9.9M |
| October 27, 2025 | 23.47 | 23.55 | 23.55 | 23.6 | 23.31 | 4.78M |
| October 24, 2025 | 23.13 | 23.46 | 23.46 | 23.68 | 23.07 | 5.26M |
| October 23, 2025 | 23.13 | 23.33 | 23.33 | 23.38 | 22.9 | 3.66M |
| October 22, 2025 | 22.76 | 23.28 | 23.28 | 23.7 | 22.68 | 5.9M |
| October 21, 2025 | 22.81 | 22.93 | 22.93 | 22.96 | 22.66 | 3.26M |
| October 20, 2025 | 22.67 | 22.81 | 22.81 | 23 | 22.51 | 4.11M |
| October 17, 2025 | 23.5 | 22.5 | 22.5 | 23.5 | 22.5 | 7.72M |
| October 16, 2025 | 23.24 | 23.71 | 23.71 | 24.3 | 23.13 | 11.39M |
| October 15, 2025 | 23.36 | 23.25 | 23.25 | 23.46 | 22.9 | 3.77M |
| October 14, 2025 | 23.8 | 23.35 | 23.35 | 23.95 | 23.3 | 5.83M |
| October 13, 2025 | 22.8 | 23.8 | 23.8 | 23.95 | 22.51 | 8.42M |
| October 10, 2025 | 23.26 | 23.7 | 23.7 | 24.08 | 23.16 | 9.1M |
| October 09, 2025 | 22.96 | 23.35 | 23.35 | 23.36 | 22.9 | 4.4M |
| September 30, 2025 | 22.9 | 22.96 | 22.96 | 23.09 | 22.8 | 3.46M |
| September 29, 2025 | 22.8 | 22.69 | 22.69 | 22.88 | 22.38 | 4.48M |
| September 26, 2025 | 23 | 22.89 | 22.89 | 23.39 | 22.82 | 3.83M |
| September 25, 2025 | 23.27 | 23.13 | 23.13 | 23.38 | 23.11 | 3.3M |
| September 24, 2025 | 22.7 | 23.32 | 23.32 | 23.37 | 22.66 | 4.08M |
| September 23, 2025 | 23.36 | 22.9 | 22.9 | 23.48 | 22.3 | 6.8M |
| September 22, 2025 | 23.62 | 23.3 | 23.3 | 23.73 | 23.16 | 4.78M |
| September 19, 2025 | 23.75 | 23.8 | 23.8 | 24.12 | 23.6 | 5.13M |
| September 18, 2025 | 23.65 | 23.67 | 23.67 | 24.44 | 23.65 | 8.44M |
| September 17, 2025 | 23.95 | 24.12 | 24.12 | 24.7 | 23.92 | 10.5M |
| September 16, 2025 | 23.39 | 23.63 | 23.63 | 23.65 | 23.27 | 4.09M |
| September 15, 2025 | 23.76 | 23.48 | 23.48 | 23.78 | 23.32 | 4.84M |
| September 12, 2025 | 23.65 | 23.87 | 23.87 | 24.07 | 23.46 | 5.87M |
| September 11, 2025 | 23.31 | 23.6 | 23.6 | 23.66 | 23.12 | 4.91M |
| September 10, 2025 | 23.57 | 23.31 | 23.31 | 23.57 | 23.22 | 3M |
| September 09, 2025 | 23.9 | 23.31 | 23.31 | 23.9 | 23.21 | 4.54M |
| September 08, 2025 | 23.45 | 23.9 | 23.9 | 24.08 | 23.45 | 6.48M |
| September 05, 2025 | 23.1 | 23.52 | 23.52 | 23.54 | 22.92 | 5.5M |
| September 04, 2025 | 23.25 | 23.15 | 23.15 | 23.87 | 22.62 | 8.42M |