23.48
-0.5(-2.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 23.16 | 23.48 | 23.48 | 23.86 | 23.16 | 2.94M |
| December 03, 2025 | 23.62 | 23.98 | 23.98 | 24.22 | 23.59 | 3.92M |
| December 02, 2025 | 23.6 | 23.69 | 23.69 | 23.8 | 23.31 | 2.7M |
| December 01, 2025 | 23.65 | 23.6 | 23.6 | 23.78 | 23.44 | 2.86M |
| November 28, 2025 | 23.16 | 23.41 | 23.41 | 23.43 | 22.82 | 2.8M |
| November 27, 2025 | 23.13 | 23.26 | 23.26 | 23.81 | 23.07 | 4.1M |
| November 26, 2025 | 23.33 | 23.13 | 23.13 | 23.45 | 23.06 | 3.03M |
| November 25, 2025 | 23.11 | 23.13 | 23.13 | 23.37 | 23.03 | 3.68M |
| November 24, 2025 | 23.1 | 22.99 | 22.99 | 23.3 | 22.5 | 4.66M |
| November 21, 2025 | 23.8 | 23.06 | 23.06 | 24.38 | 22.84 | 5.6M |
| November 20, 2025 | 24.26 | 24.1 | 24.1 | 24.51 | 23.91 | 4.96M |
| November 19, 2025 | 25.25 | 24.13 | 24.13 | 25.52 | 24 | 7.47M |
| November 18, 2025 | 27.09 | 25.2 | 25.2 | 27.28 | 25.05 | 9.6M |
| November 17, 2025 | 27.35 | 27.49 | 27.49 | 27.8 | 26.96 | 14.31M |
| November 14, 2025 | 26.61 | 28.51 | 28.51 | 29.51 | 26.35 | 18.23M |
| November 13, 2025 | 25.2 | 26.83 | 26.83 | 27.2 | 25.2 | 12.51M |
| November 12, 2025 | 25.38 | 25.64 | 25.64 | 25.87 | 24.89 | 6.6M |
| November 11, 2025 | 24.83 | 25.41 | 25.41 | 25.67 | 24.62 | 7.17M |
| November 10, 2025 | 25.14 | 24.85 | 24.85 | 25.37 | 24.75 | 4.25M |
| November 07, 2025 | 25.2 | 25.25 | 25.25 | 26.08 | 25.02 | 6.21M |
| November 06, 2025 | 25.18 | 25.31 | 25.31 | 25.31 | 24.85 | 4.63M |
| November 05, 2025 | 24.32 | 25.17 | 25.17 | 25.43 | 24.22 | 7.47M |
| November 04, 2025 | 24.77 | 24.44 | 24.44 | 24.82 | 24.19 | 3.42M |
| November 03, 2025 | 24.44 | 24.54 | 24.54 | 24.95 | 24.36 | 4.19M |
| October 31, 2025 | 24.83 | 24.44 | 24.44 | 25.16 | 24.15 | 4.87M |
| October 30, 2025 | 24.12 | 24.83 | 24.83 | 25.75 | 24.12 | 5.72M |
| October 29, 2025 | 25.7 | 25.36 | 25.36 | 25.7 | 25.08 | 8.23M |
| October 28, 2025 | 24.7 | 25.8 | 25.8 | 25.88 | 24.67 | 13.85M |
| October 27, 2025 | 24.09 | 25 | 25 | 25.78 | 23.8 | 13.74M |
| October 24, 2025 | 24.12 | 24.11 | 24.11 | 24.5 | 23.62 | 12.16M |
| October 23, 2025 | 23.87 | 25.17 | 25.17 | 25.4 | 23.59 | 15.89M |
| October 22, 2025 | 24.41 | 24.05 | 24.05 | 24.45 | 23.91 | 8.44M |
| October 21, 2025 | 24.69 | 24.39 | 24.39 | 24.79 | 23.82 | 12.88M |
| October 20, 2025 | 24.09 | 24.8 | 24.8 | 25.52 | 23.66 | 20.8M |
| October 17, 2025 | 21.9 | 24 | 24 | 24 | 21.7 | 10.43M |
| October 16, 2025 | 22.41 | 21.82 | 21.82 | 22.64 | 21.76 | 3.1M |
| October 15, 2025 | 22.08 | 22.38 | 22.38 | 22.43 | 21.9 | 2.85M |
| October 14, 2025 | 22.19 | 22.06 | 22.06 | 22.38 | 21.95 | 2.59M |
| October 13, 2025 | 21.5 | 22.1 | 22.1 | 22.19 | 21.34 | 3.49M |
| October 10, 2025 | 22.11 | 22.31 | 22.31 | 22.49 | 21.88 | 3.13M |
| October 09, 2025 | 22.33 | 22.24 | 22.24 | 22.55 | 22.09 | 3.93M |
| September 30, 2025 | 22.38 | 22.2 | 22.2 | 22.51 | 22 | 3.77M |
| September 29, 2025 | 22.55 | 22.36 | 22.36 | 22.7 | 22.03 | 4.07M |
| September 26, 2025 | 22.55 | 22.55 | 22.55 | 23.08 | 22.26 | 4.81M |
| September 25, 2025 | 22.67 | 22.57 | 22.57 | 22.87 | 22.16 | 5.49M |
| September 24, 2025 | 22.6 | 22.68 | 22.68 | 22.94 | 22.42 | 6.42M |
| September 23, 2025 | 22.13 | 22.85 | 22.85 | 23.24 | 21.8 | 10.41M |
| September 22, 2025 | 22.35 | 22.14 | 22.14 | 22.6 | 21.9 | 4.59M |
| September 19, 2025 | 21.8 | 22.03 | 22.03 | 22.07 | 21.7 | 2.52M |
| September 18, 2025 | 22.29 | 21.82 | 21.82 | 22.29 | 21.66 | 3.85M |
| September 17, 2025 | 22.18 | 22.03 | 22.03 | 22.19 | 21.97 | 2.74M |
| September 16, 2025 | 22.1 | 22.19 | 22.19 | 22.24 | 21.79 | 2.9M |
| September 15, 2025 | 21.93 | 21.99 | 21.99 | 22.28 | 21.65 | 3.7M |
| September 12, 2025 | 22.04 | 21.93 | 21.93 | 22.08 | 21.83 | 2.78M |
| September 11, 2025 | 22.06 | 21.97 | 21.97 | 22.16 | 21.62 | 4.28M |
| September 10, 2025 | 21.91 | 22.01 | 22.01 | 22.08 | 21.7 | 2.55M |
| September 09, 2025 | 22.4 | 21.91 | 21.91 | 22.46 | 21.73 | 3.83M |
| September 08, 2025 | 22.19 | 22.33 | 22.33 | 22.46 | 22.05 | 3.97M |
| September 05, 2025 | 21.96 | 21.93 | 21.93 | 21.99 | 21.46 | 3.73M |
| September 04, 2025 | 21.78 | 21.75 | 21.75 | 22.41 | 21.44 | 6.43M |