24.06
-0.56(-2.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 25.14 | 24.06 | 24.06 | 25.14 | 23.92 | 12.86M |
| December 03, 2025 | 25.01 | 24.62 | 24.62 | 25.17 | 24.39 | 14.33M |
| December 02, 2025 | 25.5 | 24.97 | 24.97 | 25.5 | 24.83 | 17.58M |
| December 01, 2025 | 26.18 | 25.5 | 25.5 | 26.6 | 25.31 | 26.64M |
| November 28, 2025 | 25.14 | 26.35 | 26.35 | 27.29 | 25.14 | 39.12M |
| November 27, 2025 | 26.01 | 25.39 | 25.39 | 26.95 | 25.3 | 33.24M |
| November 26, 2025 | 25.31 | 25.56 | 25.56 | 26.24 | 25 | 31.33M |
| November 25, 2025 | 23.95 | 25 | 25 | 25.54 | 23.95 | 28.58M |
| November 24, 2025 | 24.1 | 23.91 | 23.91 | 24.49 | 23.58 | 28.94M |
| November 21, 2025 | 25.01 | 23.9 | 23.9 | 25.57 | 23.85 | 30.64M |
| November 20, 2025 | 27.01 | 26.37 | 26.37 | 27.48 | 26.21 | 20.79M |
| November 19, 2025 | 27.22 | 26.57 | 26.57 | 27.26 | 26.4 | 22.62M |
| November 18, 2025 | 27.41 | 26.88 | 26.88 | 27.58 | 26.69 | 24.5M |
| November 17, 2025 | 28.19 | 27.53 | 27.53 | 28.33 | 27.2 | 28.7M |
| November 14, 2025 | 29 | 28.2 | 28.2 | 29.05 | 27.93 | 40.69M |
| November 13, 2025 | 29.5 | 29.48 | 29.48 | 29.96 | 28.32 | 59.77M |
| November 12, 2025 | 31.77 | 30.03 | 30.03 | 32.67 | 30.03 | 46.01M |
| November 11, 2025 | 33.72 | 33.37 | 33.37 | 35.39 | 31.92 | 62.7M |
| November 10, 2025 | 35.6 | 33.65 | 33.65 | 36.38 | 32.8 | 75M |
| November 07, 2025 | 34.13 | 35.96 | 35.96 | 37.36 | 33.18 | 85.83M |
| November 06, 2025 | 33.02 | 33.96 | 33.96 | 35.48 | 31.65 | 100.31M |
| November 05, 2025 | 28.36 | 32.25 | 32.25 | 32.25 | 27.21 | 80.02M |
| November 04, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 27.07 | 84.2M |
| November 03, 2025 | 25.44 | 26.65 | 26.65 | 26.65 | 24.88 | 39.77M |
| October 31, 2025 | 24.43 | 24.23 | 24.23 | 26.97 | 24 | 58.61M |
| October 30, 2025 | 25.53 | 24.52 | 24.52 | 26.22 | 24.43 | 29.68M |
| October 29, 2025 | 24.55 | 25.52 | 25.52 | 26.28 | 24.55 | 31.16M |
| October 28, 2025 | 24.5 | 24.68 | 24.68 | 25.62 | 24.27 | 26.06M |
| October 27, 2025 | 24.41 | 24.56 | 24.56 | 25.6 | 24 | 37.02M |
| October 24, 2025 | 22.9 | 23.32 | 23.32 | 23.95 | 22.55 | 35.05M |
| October 23, 2025 | 23.5 | 22.19 | 22.19 | 23.69 | 21.9 | 43.46M |
| October 22, 2025 | 24.65 | 24.21 | 24.21 | 25.73 | 23.99 | 47.49M |
| October 21, 2025 | 24.11 | 24.9 | 24.9 | 26.37 | 23.7 | 55.92M |
| October 20, 2025 | 24.75 | 23.97 | 23.97 | 24.76 | 23.16 | 41.06M |
| October 17, 2025 | 25.99 | 24.38 | 24.38 | 26.78 | 24.13 | 71.3M |
| October 16, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 25.55 | 30.92M |
| October 15, 2025 | 21.46 | 23.87 | 23.87 | 23.87 | 21.28 | 47.79M |
| October 14, 2025 | 23.09 | 21.7 | 21.7 | 23.22 | 21.12 | 63.05M |
| October 13, 2025 | 19.6 | 21.11 | 21.11 | 21.65 | 19.17 | 51.54M |
| October 10, 2025 | 18.64 | 20.52 | 20.52 | 20.52 | 18.36 | 29.89M |
| October 09, 2025 | 19.11 | 18.65 | 18.65 | 19.96 | 18.59 | 18.89M |
| September 30, 2025 | 19.08 | 18.63 | 18.63 | 19.43 | 18.55 | 16.93M |
| September 29, 2025 | 19.15 | 18.96 | 18.96 | 19.35 | 18.7 | 20.18M |
| September 26, 2025 | 18.76 | 19.16 | 19.16 | 19.6 | 18.46 | 40.94M |
| September 25, 2025 | 17.41 | 18.95 | 18.95 | 19.35 | 17.31 | 51.81M |
| September 24, 2025 | 16.37 | 17.59 | 17.59 | 17.99 | 16.09 | 51.1M |
| September 23, 2025 | 15.87 | 16.36 | 16.36 | 16.38 | 15.74 | 24.69M |
| September 22, 2025 | 15.74 | 15.93 | 15.93 | 16.05 | 15.67 | 10.45M |
| September 19, 2025 | 16 | 15.68 | 15.68 | 16.03 | 15.58 | 9.86M |
| September 18, 2025 | 15.73 | 15.9 | 15.9 | 16.5 | 15.51 | 22.31M |
| September 17, 2025 | 15.66 | 15.74 | 15.74 | 15.9 | 15.58 | 8.11M |
| September 16, 2025 | 15.43 | 15.69 | 15.69 | 15.69 | 15.33 | 8.51M |
| September 15, 2025 | 15.58 | 15.41 | 15.41 | 15.58 | 15.3 | 5.07M |
| September 12, 2025 | 15.65 | 15.5 | 15.5 | 15.73 | 15.49 | 7M |
| September 11, 2025 | 15.21 | 15.69 | 15.69 | 15.71 | 15.06 | 10.28M |
| September 10, 2025 | 15.3 | 15.24 | 15.24 | 15.5 | 15.2 | 5.4M |
| September 09, 2025 | 15.5 | 15.36 | 15.36 | 15.63 | 15.28 | 7.51M |
| September 08, 2025 | 15.61 | 15.56 | 15.56 | 15.63 | 15.36 | 9.51M |
| September 05, 2025 | 14.83 | 15.43 | 15.43 | 15.44 | 14.82 | 11.45M |
| September 04, 2025 | 15.01 | 14.82 | 14.82 | 15.25 | 14.6 | 9.22M |