23.01
+1(+4.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 22.03 | 23.01 | 23.01 | 23.29 | 21.91 | 9.26M |
| December 04, 2025 | 21.26 | 22.01 | 22.01 | 22.25 | 21.26 | 3.21M |
| December 03, 2025 | 21.71 | 21.93 | 21.93 | 22.1 | 21.71 | 4.07M |
| December 02, 2025 | 21.55 | 21.83 | 21.83 | 21.93 | 21.32 | 3.36M |
| December 01, 2025 | 21.64 | 21.46 | 21.46 | 21.66 | 21.17 | 3.09M |
| November 28, 2025 | 21.26 | 21.64 | 21.64 | 21.75 | 21.1 | 3.63M |
| November 27, 2025 | 21.61 | 21.26 | 21.26 | 21.69 | 21.24 | 2.97M |
| November 26, 2025 | 21.12 | 21.42 | 21.42 | 21.76 | 21.03 | 3.74M |
| November 25, 2025 | 21 | 21.09 | 21.09 | 21.26 | 20.92 | 2.78M |
| November 24, 2025 | 20.48 | 20.9 | 20.9 | 21.03 | 20.48 | 5.09M |
| November 21, 2025 | 21.35 | 20.39 | 20.39 | 21.48 | 20.38 | 6.59M |
| November 20, 2025 | 22 | 21.67 | 21.67 | 22.24 | 21.5 | 3.91M |
| November 19, 2025 | 22.5 | 21.97 | 21.97 | 22.6 | 21.7 | 4.84M |
| November 18, 2025 | 22.29 | 22.5 | 22.5 | 22.66 | 22.15 | 3.31M |
| November 17, 2025 | 22.38 | 22.42 | 22.42 | 22.6 | 22.1 | 4.34M |
| November 14, 2025 | 25.3 | 22.36 | 22.36 | 25.3 | 22.06 | 5.39M |
| November 13, 2025 | 25.3 | 22.39 | 22.39 | 25.3 | 22.37 | 7.49M |
| November 12, 2025 | 23.92 | 22.62 | 22.62 | 24 | 22.44 | 8.68M |
| November 11, 2025 | 25.01 | 23.86 | 23.86 | 25.06 | 23.85 | 5.97M |
| November 10, 2025 | 25.31 | 24.87 | 24.87 | 25.95 | 24.8 | 6.55M |
| November 07, 2025 | 25.3 | 24.8 | 24.8 | 25.49 | 24.61 | 3.27M |
| November 06, 2025 | 24.4 | 25.28 | 25.28 | 25.4 | 24.28 | 4.94M |
| November 05, 2025 | 23.78 | 24.4 | 24.4 | 24.55 | 23.65 | 3.77M |
| November 04, 2025 | 24.5 | 24.02 | 24.02 | 24.62 | 23.79 | 4.78M |
| November 03, 2025 | 24.81 | 24.6 | 24.6 | 24.81 | 24.36 | 4.46M |
| October 31, 2025 | 24.69 | 24.81 | 24.81 | 25.53 | 24.47 | 7.32M |
| October 30, 2025 | 26.77 | 24.24 | 24.24 | 27.25 | 24.13 | 13.8M |
| October 29, 2025 | 25.87 | 26.73 | 26.73 | 26.77 | 25.85 | 4.19M |
| October 28, 2025 | 25.93 | 26.01 | 26.01 | 26.3 | 25.63 | 3.75M |
| October 27, 2025 | 26.3 | 25.95 | 25.95 | 26.75 | 25.84 | 6.37M |
| October 24, 2025 | 26.13 | 26.36 | 26.36 | 26.41 | 25.55 | 4.29M |
| October 23, 2025 | 26.98 | 26.14 | 26.14 | 27.07 | 25.77 | 5.58M |
| October 22, 2025 | 27.37 | 27.11 | 27.11 | 27.47 | 26.88 | 3.45M |
| October 21, 2025 | 27 | 27.4 | 27.37 | 27.65 | 26.9 | 3.97M |
| October 20, 2025 | 26.85 | 26.94 | 26.91 | 27.21 | 26.66 | 3.37M |
| October 17, 2025 | 27.5 | 26.72 | 26.72 | 27.94 | 26.7 | 4.21M |
| October 16, 2025 | 27.09 | 27.6 | 27.6 | 28.3 | 27.07 | 7.21M |
| October 15, 2025 | 27 | 27.04 | 27.04 | 27.19 | 26.39 | 4.19M |
| October 14, 2025 | 28.01 | 26.5 | 26.5 | 28.45 | 26.4 | 6.11M |
| October 13, 2025 | 25.73 | 27.05 | 27.05 | 27.26 | 25.66 | 4.83M |
| October 10, 2025 | 27.68 | 27.64 | 27.64 | 28.24 | 27.12 | 4.3M |
| October 09, 2025 | 28.2 | 27.82 | 27.82 | 28.33 | 27.66 | 5.7M |
| September 30, 2025 | 27.74 | 27.78 | 27.78 | 28.67 | 27.6 | 5.89M |
| September 29, 2025 | 27.75 | 27.74 | 27.74 | 27.88 | 27.18 | 7.67M |
| September 26, 2025 | 26.46 | 27.7 | 27.7 | 28.67 | 26.32 | 14.12M |
| September 25, 2025 | 25.3 | 26.61 | 26.61 | 27.04 | 25.12 | 10.98M |
| September 24, 2025 | 25.05 | 25.4 | 25.4 | 25.63 | 24.85 | 4.88M |
| September 23, 2025 | 25.07 | 25.14 | 25.14 | 25.18 | 24.45 | 4.14M |
| September 22, 2025 | 24.96 | 25.16 | 25.16 | 25.32 | 24.76 | 3.7M |
| September 19, 2025 | 25.8 | 24.92 | 24.92 | 25.99 | 24.71 | 7.36M |
| September 18, 2025 | 26.27 | 25.94 | 25.94 | 27.1 | 25.66 | 9.31M |
| September 17, 2025 | 26.11 | 26.44 | 26.44 | 26.66 | 25.95 | 6.31M |
| September 16, 2025 | 26.58 | 26.2 | 26.2 | 26.69 | 25.61 | 7.43M |
| September 15, 2025 | 25.99 | 26.68 | 26.68 | 27.06 | 25.71 | 10.84M |
| September 12, 2025 | 25.64 | 25.79 | 25.79 | 26.19 | 25.48 | 6.58M |
| September 11, 2025 | 25.31 | 25.64 | 25.64 | 25.96 | 25.01 | 6.26M |
| September 10, 2025 | 25.71 | 25.5 | 25.5 | 26.17 | 25.35 | 4M |
| September 09, 2025 | 26.3 | 25.65 | 25.65 | 26.37 | 25.6 | 4.94M |
| September 08, 2025 | 26.27 | 26.25 | 26.25 | 26.56 | 25.76 | 7.1M |
| September 05, 2025 | 25.08 | 26.25 | 26.25 | 26.25 | 24.75 | 7.6M |