24.08
-0.97(-3.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 24.7 | 24.08 | 24.08 | 25.05 | 24.03 | 5.45M |
| November 20, 2025 | 25.28 | 25.05 | 25.05 | 25.6 | 24.98 | 4.28M |
| November 19, 2025 | 25.82 | 25.24 | 25.24 | 26.09 | 25.15 | 5.16M |
| November 18, 2025 | 26 | 25.81 | 25.81 | 26.46 | 25.7 | 5.95M |
| November 17, 2025 | 25.2 | 25.91 | 25.91 | 26.05 | 25.2 | 6.24M |
| November 14, 2025 | 25.42 | 25.25 | 25.25 | 25.87 | 25.25 | 4.98M |
| November 13, 2025 | 25.63 | 25.6 | 25.6 | 25.69 | 25.3 | 4.42M |
| November 12, 2025 | 25.65 | 25.5 | 25.5 | 25.77 | 25.2 | 4.86M |
| November 11, 2025 | 26.52 | 25.77 | 25.77 | 26.66 | 25.68 | 8.28M |
| November 10, 2025 | 27.07 | 26.52 | 26.52 | 27.28 | 26.41 | 8.37M |
| November 07, 2025 | 27.56 | 27.08 | 27.08 | 27.56 | 26.9 | 8.57M |
| November 06, 2025 | 27.5 | 27.83 | 27.83 | 28.1 | 27.1 | 9.34M |
| November 05, 2025 | 28.2 | 27.75 | 27.75 | 28.95 | 27.71 | 12.65M |
| November 04, 2025 | 28 | 28.73 | 28.73 | 28.97 | 27.68 | 16.26M |
| November 03, 2025 | 28.18 | 28.51 | 28.51 | 28.95 | 27.25 | 14.95M |
| October 31, 2025 | 28.5 | 28.24 | 28.24 | 29.4 | 28.06 | 20.08M |
| October 30, 2025 | 28.72 | 29.05 | 29.05 | 30.43 | 27.3 | 33.08M |
| October 29, 2025 | 27 | 27.97 | 27.97 | 29 | 26.64 | 22.39M |
| October 28, 2025 | 26.1 | 27.01 | 27.01 | 27.43 | 25.65 | 15.1M |
| October 27, 2025 | 26.26 | 26.78 | 26.78 | 27.91 | 26.23 | 15.61M |
| October 24, 2025 | 28.72 | 27.38 | 27.38 | 29.35 | 27.32 | 23.02M |
| October 23, 2025 | 28.88 | 28.05 | 28.05 | 29.31 | 26.68 | 24.42M |
| October 22, 2025 | 26.36 | 26.67 | 26.67 | 27 | 26.1 | 16.01M |
| October 21, 2025 | 26.1 | 26.24 | 26.24 | 26.63 | 25.93 | 17.38M |
| October 20, 2025 | 24.98 | 26.57 | 26.57 | 26.57 | 24.59 | 15.23M |
| October 17, 2025 | 25 | 24.15 | 24.15 | 25.04 | 24.15 | 4.76M |
| October 16, 2025 | 25.02 | 25.18 | 25.18 | 25.3 | 24.66 | 10.11M |
| October 15, 2025 | 24.33 | 25.48 | 25.48 | 26.72 | 24.07 | 14.93M |
| October 14, 2025 | 24.85 | 24.3 | 24.3 | 24.96 | 24.21 | 3.82M |
| October 13, 2025 | 23.03 | 24.67 | 24.67 | 24.75 | 22.8 | 4.44M |
| October 10, 2025 | 24.94 | 24.43 | 24.43 | 25 | 24.36 | 4.32M |
| October 09, 2025 | 24.85 | 25.13 | 25.13 | 25.33 | 24.56 | 5.56M |
| September 30, 2025 | 24.52 | 24.53 | 24.53 | 24.77 | 24.28 | 3.84M |
| September 29, 2025 | 24.13 | 24.39 | 24.39 | 24.48 | 23.83 | 3.48M |
| September 26, 2025 | 24.59 | 24.29 | 24.29 | 25.07 | 24.25 | 4.18M |
| September 25, 2025 | 24.53 | 24.63 | 24.63 | 25.13 | 24.36 | 5.41M |
| September 24, 2025 | 24.04 | 24.53 | 24.53 | 24.55 | 23.81 | 4.69M |
| September 23, 2025 | 24.6 | 24.04 | 24.04 | 24.66 | 23.46 | 6.19M |
| September 22, 2025 | 24.02 | 24.63 | 24.63 | 24.68 | 24.02 | 5.05M |
| September 19, 2025 | 25.32 | 24.18 | 24.18 | 25.5 | 24.02 | 12.35M |
| September 18, 2025 | 26.59 | 26.08 | 26.08 | 26.85 | 25.94 | 7.16M |
| September 17, 2025 | 26.22 | 26.54 | 26.54 | 26.69 | 26.06 | 4.77M |
| September 16, 2025 | 25.93 | 26.37 | 26.37 | 26.38 | 25.93 | 4.14M |
| September 15, 2025 | 26.46 | 26.07 | 26.07 | 26.5 | 25.94 | 4.79M |
| September 12, 2025 | 26.65 | 26.44 | 26.44 | 26.98 | 26.4 | 5.06M |
| September 11, 2025 | 26.2 | 26.64 | 26.64 | 26.83 | 25.88 | 5.94M |
| September 10, 2025 | 26.34 | 26.29 | 26.29 | 26.64 | 26.17 | 4.08M |
| September 09, 2025 | 26.62 | 26.51 | 26.51 | 27.28 | 26.26 | 6.66M |
| September 08, 2025 | 26.28 | 26.62 | 26.62 | 26.75 | 26.2 | 5.69M |
| September 05, 2025 | 25.94 | 26.2 | 26.2 | 26.2 | 25.3 | 5.81M |
| September 04, 2025 | 25.76 | 25.95 | 25.95 | 26.5 | 25.26 | 7.37M |
| September 03, 2025 | 27.04 | 25.75 | 25.75 | 27.16 | 25.64 | 7.42M |
| September 02, 2025 | 28.33 | 27.04 | 27.04 | 28.43 | 26.9 | 9.26M |
| September 01, 2025 | 28.1 | 28.43 | 28.43 | 29.19 | 28.1 | 9.85M |
| August 29, 2025 | 28.02 | 27.67 | 27.67 | 28.1 | 27.58 | 7.05M |
| August 28, 2025 | 28.41 | 28.15 | 28.15 | 28.8 | 26.7 | 15.19M |
| August 27, 2025 | 30.43 | 28.98 | 28.98 | 30.44 | 28.9 | 17.33M |
| August 26, 2025 | 30.2 | 30.43 | 30.43 | 30.98 | 29.5 | 20.43M |
| August 25, 2025 | 29.5 | 30.4 | 30.4 | 30.81 | 29.1 | 26.53M |
| August 22, 2025 | 28.5 | 29.5 | 29.5 | 29.6 | 28.16 | 18.85M |