23.60
+1.2(+5.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 22.19 | 23.6 | 23.6 | 23.76 | 22.14 | 26.67M |
| December 04, 2025 | 22.19 | 22.4 | 22.4 | 22.59 | 21.93 | 12.34M |
| December 03, 2025 | 22.86 | 22.21 | 22.21 | 22.87 | 22.06 | 14.72M |
| December 02, 2025 | 23.03 | 22.88 | 22.88 | 23.21 | 22.83 | 9.4M |
| December 01, 2025 | 23.02 | 23.3 | 23.3 | 23.5 | 22.8 | 18.68M |
| November 28, 2025 | 22.16 | 23.07 | 23.07 | 23.22 | 22.16 | 18.56M |
| November 27, 2025 | 22.18 | 22.16 | 22.16 | 22.57 | 21.95 | 8.55M |
| November 26, 2025 | 22.71 | 22.24 | 22.24 | 22.84 | 22.13 | 11.18M |
| November 25, 2025 | 22.69 | 22.79 | 22.79 | 23.28 | 22.42 | 17.86M |
| November 24, 2025 | 21.31 | 22.7 | 22.7 | 22.92 | 21.23 | 25.87M |
| November 21, 2025 | 21.74 | 21.2 | 21.2 | 22.18 | 21 | 15.29M |
| November 20, 2025 | 22.66 | 21.96 | 21.96 | 22.94 | 21.86 | 19.05M |
| November 19, 2025 | 22.5 | 22.66 | 22.66 | 23.14 | 22.16 | 17.87M |
| November 18, 2025 | 22.5 | 22.55 | 22.55 | 22.81 | 22.12 | 10.46M |
| November 17, 2025 | 22.5 | 22.55 | 22.55 | 22.79 | 22.25 | 10.67M |
| November 14, 2025 | 22.25 | 22.36 | 22.36 | 23.09 | 22.25 | 12.25M |
| November 13, 2025 | 22.52 | 22.98 | 22.98 | 23.37 | 22.31 | 19.83M |
| November 12, 2025 | 22.28 | 22.48 | 22.48 | 22.65 | 22.09 | 10.21M |
| November 11, 2025 | 22.6 | 22.28 | 22.28 | 22.75 | 22.15 | 7.51M |
| November 10, 2025 | 22.62 | 22.57 | 22.57 | 23.13 | 22.3 | 10.16M |
| November 07, 2025 | 22.25 | 22.6 | 22.6 | 22.87 | 22.04 | 11.08M |
| November 06, 2025 | 22.45 | 22.3 | 22.3 | 22.68 | 22.08 | 7.9M |
| November 05, 2025 | 22.01 | 22.23 | 22.23 | 22.5 | 22 | 6.77M |
| November 04, 2025 | 23.07 | 22.42 | 22.42 | 23.23 | 22.22 | 10.09M |
| November 03, 2025 | 23.01 | 23.15 | 23.15 | 23.37 | 22.45 | 10.37M |
| October 31, 2025 | 23.11 | 23.04 | 23.04 | 23.45 | 22.88 | 8.46M |
| October 30, 2025 | 23.67 | 23.05 | 23.05 | 23.75 | 22.87 | 12.15M |
| October 29, 2025 | 23.75 | 23.68 | 23.68 | 23.85 | 23.45 | 7.87M |
| October 28, 2025 | 23.95 | 23.79 | 23.79 | 24.36 | 23.75 | 11.5M |
| October 27, 2025 | 23.3 | 24.1 | 24.1 | 24.19 | 23.04 | 16.67M |
| October 24, 2025 | 22.8 | 22.94 | 22.94 | 23.48 | 22.77 | 9.37M |
| October 23, 2025 | 22.55 | 22.65 | 22.65 | 22.9 | 22.02 | 6.21M |
| October 22, 2025 | 22.73 | 22.69 | 22.69 | 23.12 | 22.6 | 8.29M |
| October 21, 2025 | 22.84 | 22.82 | 22.82 | 23.32 | 21.8 | 16.35M |
| October 20, 2025 | 23.2 | 23.28 | 23.28 | 23.8 | 23.12 | 7.99M |
| October 17, 2025 | 23.9 | 23.03 | 23.03 | 24.13 | 22.97 | 8.92M |
| October 16, 2025 | 24.41 | 24 | 24 | 24.68 | 23.76 | 11.37M |
| October 15, 2025 | 23.66 | 24.56 | 24.56 | 24.83 | 23.4 | 14.18M |
| October 14, 2025 | 23.84 | 23.8 | 23.8 | 25.12 | 23.68 | 18.4M |
| October 13, 2025 | 22.8 | 23.65 | 23.65 | 23.79 | 22.35 | 11.7M |
| October 10, 2025 | 24.2 | 23.52 | 23.52 | 24.39 | 23.42 | 14.82M |
| October 09, 2025 | 24.55 | 24.25 | 24.25 | 24.9 | 24 | 15.65M |
| September 30, 2025 | 24.95 | 24.62 | 24.62 | 25.18 | 24.55 | 12.35M |
| September 29, 2025 | 25.2 | 24.97 | 24.97 | 25.33 | 24.69 | 17.99M |
| September 26, 2025 | 24.86 | 25.28 | 25.28 | 25.4 | 24.49 | 16.77M |
| September 25, 2025 | 24.99 | 24.93 | 24.93 | 25.37 | 24.86 | 11.02M |
| September 24, 2025 | 23.89 | 25.09 | 25.09 | 25.35 | 23.77 | 16.79M |
| September 23, 2025 | 24.28 | 24.02 | 24.02 | 24.37 | 23.3 | 12.07M |
| September 22, 2025 | 24.75 | 24.28 | 24.28 | 24.75 | 23.95 | 8.88M |
| September 19, 2025 | 24.75 | 24.21 | 24.21 | 25.11 | 24.2 | 10.11M |
| September 18, 2025 | 24.55 | 24.99 | 24.99 | 26.13 | 24.43 | 20.58M |
| September 17, 2025 | 24.24 | 24.68 | 24.68 | 24.81 | 24.12 | 9.2M |
| September 16, 2025 | 24.24 | 24.3 | 24.3 | 24.37 | 23.74 | 9.51M |
| September 15, 2025 | 24.7 | 24.27 | 24.27 | 24.79 | 24.21 | 8M |
| September 12, 2025 | 25 | 24.7 | 24.7 | 25.17 | 24.67 | 10.04M |
| September 11, 2025 | 24.13 | 25.01 | 25.01 | 25.08 | 23.7 | 13.41M |
| September 10, 2025 | 24 | 24.38 | 24.38 | 25.23 | 23.93 | 12.98M |
| September 09, 2025 | 24.76 | 24.05 | 24.05 | 24.8 | 24.03 | 10.3M |
| September 08, 2025 | 24.09 | 24.71 | 24.71 | 24.95 | 24.01 | 15.28M |
| September 05, 2025 | 23.88 | 24.01 | 24.01 | 24.05 | 23.44 | 10.74M |