25.05
+0.7(+2.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 23.92 | 24.35 | 24.35 | 24.89 | 23.84 | 4.47M |
| December 03, 2025 | 23.92 | 24.15 | 24.15 | 24.67 | 23.83 | 3.33M |
| December 02, 2025 | 24.2 | 23.9 | 23.9 | 24.29 | 23.84 | 2.39M |
| December 01, 2025 | 24.01 | 24.2 | 24.2 | 24.55 | 23.89 | 3.69M |
| November 28, 2025 | 23.92 | 24.02 | 24.02 | 24.23 | 23.6 | 2.13M |
| November 27, 2025 | 23.67 | 23.92 | 23.92 | 24.21 | 23.57 | 2.91M |
| November 26, 2025 | 23.43 | 23.7 | 23.7 | 24.07 | 23.35 | 2.8M |
| November 25, 2025 | 23.49 | 23.43 | 23.43 | 24.16 | 23.43 | 2.63M |
| November 24, 2025 | 23.47 | 23.49 | 23.49 | 23.77 | 23.1 | 2.8M |
| November 21, 2025 | 23.9 | 23.34 | 23.34 | 24.32 | 23.1 | 3.88M |
| November 20, 2025 | 24.95 | 24.2 | 24.2 | 24.97 | 24.15 | 3.18M |
| November 19, 2025 | 25.23 | 24.69 | 24.69 | 25.89 | 24.4 | 5.72M |
| November 18, 2025 | 24.55 | 25.48 | 25.48 | 25.65 | 24.4 | 7M |
| November 17, 2025 | 24.2 | 24.55 | 24.55 | 25.09 | 24.03 | 4.75M |
| November 14, 2025 | 24.3 | 24.01 | 24.01 | 24.6 | 24.01 | 3.05M |
| November 13, 2025 | 24.31 | 24.29 | 24.29 | 24.53 | 24.1 | 3.36M |
| November 12, 2025 | 24.8 | 24.44 | 24.44 | 25.15 | 24.4 | 3.01M |
| November 11, 2025 | 24.25 | 24.79 | 24.79 | 25.32 | 24.25 | 4.31M |
| November 10, 2025 | 24.69 | 25.09 | 25.09 | 25.44 | 24.54 | 5.02M |
| November 07, 2025 | 24.25 | 24.61 | 24.61 | 24.92 | 24.01 | 5.96M |
| November 06, 2025 | 23.99 | 24.26 | 24.26 | 24.34 | 23.86 | 4.16M |
| November 05, 2025 | 23.97 | 24.13 | 24.13 | 24.26 | 23.65 | 5.18M |
| November 04, 2025 | 23.53 | 23.9 | 23.9 | 24.28 | 23.52 | 4.19M |
| November 03, 2025 | 23.86 | 23.99 | 23.99 | 24.13 | 23.59 | 3.23M |
| October 31, 2025 | 23.53 | 23.86 | 23.86 | 24.14 | 23.4 | 3.16M |
| October 30, 2025 | 24.65 | 23.87 | 23.87 | 24.7 | 23.55 | 5.77M |
| October 29, 2025 | 24.41 | 24.24 | 24.24 | 24.96 | 24.03 | 5.06M |
| October 28, 2025 | 23.74 | 24.2 | 24.2 | 24.38 | 23.47 | 5.5M |
| October 27, 2025 | 23.8 | 23.79 | 23.79 | 24.35 | 23.56 | 6.62M |
| October 24, 2025 | 23.29 | 23.65 | 23.65 | 23.85 | 23.01 | 4.14M |
| October 23, 2025 | 23.5 | 23.32 | 23.32 | 23.88 | 23.15 | 2.9M |
| October 22, 2025 | 23.91 | 23.59 | 23.59 | 24.03 | 23.47 | 3.47M |
| October 21, 2025 | 23.36 | 23.91 | 23.91 | 23.96 | 22.97 | 5.98M |
| October 20, 2025 | 22.95 | 23.08 | 23.08 | 23.79 | 22.95 | 4M |
| October 17, 2025 | 23.39 | 22.95 | 22.95 | 23.52 | 22.59 | 6.39M |
| October 16, 2025 | 24 | 23.52 | 23.52 | 24.67 | 23.46 | 7.99M |
| October 15, 2025 | 23.97 | 24.25 | 24.25 | 24.4 | 23.57 | 9.19M |
| October 14, 2025 | 23.71 | 24.03 | 24.03 | 24.33 | 23.41 | 8.44M |
| October 13, 2025 | 22.64 | 23.46 | 23.46 | 23.77 | 22.5 | 5.56M |
| October 10, 2025 | 23.1 | 24.04 | 24.04 | 24.18 | 23 | 8.41M |
| October 09, 2025 | 22.99 | 23.33 | 23.33 | 23.45 | 22.5 | 6.08M |
| September 30, 2025 | 23.04 | 22.88 | 22.88 | 23.15 | 22.62 | 4.45M |
| September 29, 2025 | 22.73 | 23.04 | 23.04 | 23.28 | 22.41 | 7.45M |
| September 26, 2025 | 21.8 | 22.73 | 22.73 | 22.99 | 21.8 | 9.09M |
| September 25, 2025 | 20.96 | 22.04 | 22.04 | 22.38 | 20.96 | 10.81M |
| September 24, 2025 | 20.41 | 21.04 | 21.04 | 21.05 | 20.16 | 4.71M |
| September 23, 2025 | 20.96 | 20.41 | 20.41 | 20.96 | 19.7 | 4.32M |
| September 22, 2025 | 20.82 | 20.96 | 20.96 | 21.18 | 20.66 | 3.12M |
| September 19, 2025 | 20.98 | 20.83 | 20.83 | 20.98 | 20.36 | 4.35M |
| September 18, 2025 | 21.42 | 20.98 | 20.98 | 21.42 | 20.71 | 6.32M |
| September 17, 2025 | 21.76 | 21.43 | 21.43 | 21.91 | 21.35 | 5.68M |
| September 16, 2025 | 20.44 | 21.7 | 21.7 | 22.35 | 20.3 | 14.82M |
| September 15, 2025 | 19.77 | 20.52 | 20.52 | 20.54 | 19.51 | 8.58M |
| September 12, 2025 | 19.98 | 19.76 | 19.76 | 20 | 19.66 | 4.95M |
| September 11, 2025 | 20.2 | 20 | 20 | 20.29 | 19.73 | 6.53M |
| September 10, 2025 | 20.07 | 20.29 | 20.29 | 20.63 | 20.05 | 4.29M |
| September 09, 2025 | 20.31 | 20.04 | 20.04 | 20.45 | 20.01 | 4.21M |
| September 08, 2025 | 20.2 | 20.37 | 20.37 | 20.54 | 20.13 | 5.58M |
| September 05, 2025 | 21.7 | 20.46 | 20.46 | 21.7 | 20.15 | 11.55M |
| September 04, 2025 | 20.09 | 20.71 | 20.71 | 21.28 | 20.02 | 6.21M |