23.41
-0.25(-1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 23.66 | 23.41 | 23.41 | 23.82 | 23.26 | 4.09M |
| December 04, 2025 | 25 | 23.66 | 23.66 | 25 | 23.47 | 5.36M |
| December 03, 2025 | 25.25 | 24.43 | 24.43 | 25.45 | 24.18 | 4.98M |
| December 02, 2025 | 25.13 | 25.12 | 25.12 | 25.43 | 24.45 | 3.81M |
| December 01, 2025 | 24.9 | 25.36 | 25.36 | 26.16 | 24.5 | 5.88M |
| November 28, 2025 | 25 | 25.81 | 25.81 | 26.4 | 24.88 | 5.13M |
| November 27, 2025 | 24.55 | 25.14 | 25.14 | 25.6 | 24.55 | 3.57M |
| November 26, 2025 | 24.96 | 24.59 | 24.59 | 25.38 | 24.5 | 2.43M |
| November 25, 2025 | 24.95 | 24.88 | 24.88 | 25.12 | 24.34 | 3.62M |
| November 24, 2025 | 24.38 | 24.83 | 24.83 | 25.19 | 24.38 | 4.22M |
| November 21, 2025 | 25.35 | 24.3 | 24.3 | 25.64 | 24.17 | 6.45M |
| November 20, 2025 | 25.72 | 25.53 | 25.53 | 26.25 | 25.23 | 2.68M |
| November 19, 2025 | 25.1 | 25.73 | 25.73 | 25.91 | 24.96 | 3.25M |
| November 18, 2025 | 26.06 | 25.2 | 25.2 | 26.06 | 24.95 | 4.4M |
| November 17, 2025 | 24.67 | 25.81 | 25.81 | 25.98 | 24.24 | 5.79M |
| November 14, 2025 | 24.67 | 24.96 | 24.96 | 26.5 | 24.58 | 6.39M |
| November 13, 2025 | 24.02 | 24.8 | 24.8 | 25.2 | 23.51 | 5.48M |
| November 12, 2025 | 23.7 | 24.04 | 24.04 | 24.9 | 23.7 | 4.41M |
| November 11, 2025 | 23.35 | 23.96 | 23.96 | 24.01 | 23.14 | 4.62M |
| November 10, 2025 | 22.32 | 23.4 | 23.4 | 23.5 | 22.2 | 4.81M |
| November 07, 2025 | 22.39 | 22.24 | 22.24 | 22.7 | 22.12 | 2.26M |
| November 06, 2025 | 22.02 | 22.51 | 22.51 | 22.68 | 21.88 | 3.52M |
| November 05, 2025 | 21.56 | 22.19 | 22.19 | 22.8 | 21.5 | 4.45M |
| November 04, 2025 | 22.01 | 21.68 | 21.68 | 22.01 | 21.46 | 2.74M |
| November 03, 2025 | 21.53 | 21.92 | 21.92 | 22 | 21.24 | 3.78M |
| October 31, 2025 | 21 | 21.32 | 21.32 | 21.8 | 20.76 | 4.86M |
| October 30, 2025 | 20.54 | 20.92 | 20.92 | 22.58 | 20.54 | 7.66M |
| October 29, 2025 | 21.22 | 21.8 | 21.8 | 21.9 | 20.67 | 7.83M |
| October 28, 2025 | 20.7 | 20.98 | 20.98 | 21.08 | 20.35 | 3.79M |
| October 27, 2025 | 20.55 | 20.65 | 20.65 | 20.95 | 20.25 | 3.62M |
| October 24, 2025 | 20.54 | 20.54 | 20.54 | 20.71 | 20.2 | 3.26M |
| October 23, 2025 | 20.84 | 20.35 | 20.35 | 20.95 | 20.13 | 4.36M |
| October 22, 2025 | 21.11 | 20.58 | 20.58 | 21.11 | 20.5 | 9.28M |
| October 21, 2025 | 19.58 | 21.4 | 21.4 | 21.4 | 19.36 | 10.05M |
| October 20, 2025 | 19.26 | 19.45 | 19.45 | 19.49 | 19.01 | 2.63M |
| October 17, 2025 | 19.37 | 19.24 | 19.24 | 19.51 | 19.15 | 2.18M |
| October 16, 2025 | 19.53 | 19.28 | 19.28 | 20.18 | 19.2 | 3.25M |
| October 15, 2025 | 19.06 | 19.53 | 19.53 | 19.85 | 18.8 | 5.98M |
| October 14, 2025 | 19.18 | 18.91 | 18.91 | 19.25 | 18.78 | 3.23M |
| October 13, 2025 | 18.77 | 19.1 | 19.1 | 19.24 | 18.62 | 2.91M |
| October 10, 2025 | 19.26 | 19.24 | 19.24 | 19.61 | 19.13 | 3.6M |
| October 09, 2025 | 19.65 | 19.27 | 19.27 | 19.71 | 19 | 5.22M |
| September 30, 2025 | 19.98 | 19.75 | 19.75 | 20.18 | 19.6 | 4.6M |
| September 29, 2025 | 21 | 20.06 | 20.06 | 21.1 | 19.83 | 6.55M |
| September 26, 2025 | 20.4 | 20.71 | 20.71 | 21.15 | 20.3 | 2.71M |
| September 25, 2025 | 20.67 | 20.48 | 20.48 | 21.06 | 20.43 | 3.2M |
| September 24, 2025 | 20.75 | 20.74 | 20.74 | 20.94 | 20.57 | 2.46M |
| September 23, 2025 | 21.21 | 20.76 | 20.76 | 21.21 | 20.2 | 3.34M |
| September 22, 2025 | 21.25 | 21.21 | 21.21 | 21.49 | 20.98 | 2.22M |
| September 19, 2025 | 21.45 | 21.39 | 21.39 | 21.87 | 21.2 | 2.34M |
| September 18, 2025 | 22.11 | 21.41 | 21.41 | 22.18 | 21.28 | 3.7M |
| September 17, 2025 | 22.39 | 22.07 | 22.07 | 22.6 | 21.99 | 2.77M |
| September 16, 2025 | 22.41 | 22.51 | 22.51 | 22.6 | 22.11 | 2.85M |
| September 15, 2025 | 22.74 | 22.37 | 22.37 | 23.48 | 22.27 | 6.11M |
| September 12, 2025 | 22.7 | 22.3 | 22.3 | 22.84 | 22.28 | 2.18M |
| September 11, 2025 | 22.68 | 22.7 | 22.7 | 22.9 | 22.05 | 3.58M |
| September 10, 2025 | 22.32 | 22.68 | 22.68 | 22.9 | 22.04 | 4.49M |
| September 09, 2025 | 21.56 | 22.31 | 22.31 | 23.28 | 21.53 | 8.34M |
| September 08, 2025 | 21.18 | 21.55 | 21.55 | 21.61 | 21.03 | 4.14M |
| September 05, 2025 | 21.6 | 21.25 | 21.25 | 21.68 | 20.81 | 3.99M |