24.82
-0.04(-0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 24.8 | 24.82 | 24.82 | 24.86 | 24.51 | 2.05M |
| December 04, 2025 | 24.94 | 24.86 | 24.86 | 25 | 24.54 | 2.65M |
| December 03, 2025 | 25.1 | 25.13 | 25.13 | 25.5 | 24.8 | 4.09M |
| December 02, 2025 | 24.74 | 24.96 | 24.96 | 25 | 24.71 | 2.85M |
| December 01, 2025 | 24.58 | 24.86 | 24.86 | 24.98 | 24.56 | 3.08M |
| November 28, 2025 | 24.48 | 24.57 | 24.57 | 24.62 | 24.24 | 2.21M |
| November 27, 2025 | 24.3 | 24.46 | 24.46 | 24.69 | 24.22 | 2.4M |
| November 26, 2025 | 24.41 | 24.3 | 24.3 | 24.67 | 24.27 | 2.22M |
| November 25, 2025 | 24.14 | 24.49 | 24.49 | 24.69 | 24.14 | 3.37M |
| November 24, 2025 | 24.04 | 24.04 | 24.04 | 24.27 | 23.6 | 2.86M |
| November 21, 2025 | 24.84 | 23.86 | 23.86 | 25.01 | 23.82 | 5.02M |
| November 20, 2025 | 24.43 | 25.05 | 25.05 | 25.35 | 24.39 | 6.51M |
| November 19, 2025 | 24.8 | 24.38 | 24.38 | 25 | 24.25 | 2.8M |
| November 18, 2025 | 24.66 | 24.86 | 24.86 | 24.96 | 24.6 | 3.35M |
| November 17, 2025 | 24.4 | 24.83 | 24.83 | 24.92 | 24.27 | 4.14M |
| November 14, 2025 | 24.1 | 24.38 | 24.38 | 24.85 | 24.08 | 3.67M |
| November 13, 2025 | 24.09 | 24.32 | 24.32 | 24.34 | 24 | 2.08M |
| November 12, 2025 | 24.21 | 24.09 | 24.09 | 24.35 | 24.01 | 2.36M |
| November 11, 2025 | 24.23 | 24.3 | 24.3 | 24.47 | 24.23 | 2.87M |
| November 10, 2025 | 24.14 | 24.28 | 24.28 | 24.38 | 24.12 | 2.07M |
| November 07, 2025 | 24 | 24.08 | 24.08 | 24.28 | 23.9 | 2.24M |
| November 06, 2025 | 23.83 | 24.12 | 24.12 | 24.24 | 23.7 | 2.48M |
| November 05, 2025 | 23.34 | 23.78 | 23.78 | 24 | 23.32 | 2.32M |
| November 04, 2025 | 23.99 | 23.66 | 23.66 | 24.14 | 23.53 | 2.21M |
| November 03, 2025 | 23.88 | 23.99 | 23.99 | 24.3 | 23.62 | 2.42M |
| October 31, 2025 | 23.7 | 23.84 | 23.84 | 24.11 | 23.68 | 2.17M |
| October 30, 2025 | 24.07 | 23.7 | 23.7 | 24.11 | 23.7 | 2.47M |
| October 29, 2025 | 24.2 | 24.12 | 24.12 | 24.65 | 23.95 | 3.41M |
| October 28, 2025 | 23.83 | 24.2 | 24.2 | 24.3 | 23.76 | 4.03M |
| October 27, 2025 | 23.9 | 23.94 | 23.94 | 24.11 | 23.45 | 3.67M |
| October 24, 2025 | 23.89 | 24.02 | 24.02 | 24.14 | 23.8 | 2.41M |
| October 23, 2025 | 23.51 | 23.8 | 23.8 | 23.86 | 23.41 | 2.73M |
| October 22, 2025 | 23.35 | 23.53 | 23.53 | 23.65 | 23.16 | 2.3M |
| October 21, 2025 | 23.33 | 23.35 | 23.35 | 23.4 | 23.06 | 2.35M |
| October 20, 2025 | 23.4 | 23.23 | 23.23 | 23.48 | 23.12 | 1.89M |
| October 17, 2025 | 23.68 | 23.02 | 23.02 | 23.89 | 23.02 | 3.26M |
| October 16, 2025 | 24.05 | 23.77 | 23.77 | 24.22 | 23.77 | 2M |
| October 15, 2025 | 23.79 | 24.08 | 24.08 | 24.08 | 23.58 | 2.27M |
| October 14, 2025 | 24.24 | 23.76 | 23.76 | 24.48 | 23.66 | 2.94M |
| October 13, 2025 | 23.74 | 24.08 | 24.08 | 24.2 | 23.33 | 3.17M |
| October 10, 2025 | 24.84 | 24.58 | 24.58 | 24.9 | 24.49 | 2.17M |
| October 09, 2025 | 24.93 | 24.9 | 24.9 | 25.25 | 24.68 | 3.39M |
| September 30, 2025 | 24.52 | 24.54 | 24.54 | 24.88 | 24.39 | 2.45M |
| September 29, 2025 | 24.36 | 24.4 | 24.4 | 24.5 | 23.93 | 1.98M |
| September 26, 2025 | 24.72 | 24.36 | 24.36 | 24.72 | 24.31 | 2.56M |
| September 25, 2025 | 24.55 | 24.71 | 24.71 | 25.15 | 24.49 | 3.83M |
| September 24, 2025 | 24.33 | 24.73 | 24.73 | 24.76 | 24 | 3.08M |
| September 23, 2025 | 24.72 | 24.37 | 24.37 | 24.86 | 23.81 | 3.62M |
| September 22, 2025 | 24.78 | 24.77 | 24.77 | 25.04 | 24.65 | 2.56M |
| September 19, 2025 | 24.78 | 24.89 | 24.89 | 25.15 | 24.75 | 2.63M |
| September 18, 2025 | 25.33 | 24.9 | 24.9 | 25.6 | 24.72 | 4.51M |
| September 17, 2025 | 25.23 | 25.38 | 25.38 | 25.92 | 25.15 | 4.21M |
| September 16, 2025 | 25.05 | 25.22 | 25.22 | 25.27 | 24.93 | 2.37M |
| September 15, 2025 | 25.43 | 25.11 | 25.11 | 25.5 | 25 | 2.76M |
| September 12, 2025 | 25.52 | 25.38 | 25.38 | 25.58 | 25.24 | 3.04M |
| September 11, 2025 | 25.26 | 25.51 | 25.51 | 25.54 | 24.92 | 3.75M |
| September 10, 2025 | 25.2 | 25.2 | 25.2 | 25.41 | 25.06 | 2.62M |
| September 09, 2025 | 25.86 | 25.17 | 25.17 | 25.89 | 25.01 | 3.91M |
| September 08, 2025 | 25.33 | 25.89 | 25.89 | 26.27 | 25.22 | 5.06M |
| September 05, 2025 | 25.21 | 25.38 | 25.38 | 25.5 | 24.58 | 5.5M |