23.30
-0.1(-0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 23.88 | 23.4 | 23.4 | 23.88 | 23.37 | 2.72M |
| December 03, 2025 | 23.66 | 23.71 | 23.71 | 23.77 | 23.55 | 2.57M |
| December 02, 2025 | 23.9 | 23.64 | 23.64 | 23.9 | 23.63 | 2.72M |
| December 01, 2025 | 23.81 | 23.85 | 23.85 | 23.94 | 23.71 | 2.66M |
| November 28, 2025 | 23.88 | 23.77 | 23.77 | 23.89 | 23.66 | 2.91M |
| November 27, 2025 | 23.85 | 23.85 | 23.85 | 24.02 | 23.7 | 2.97M |
| November 26, 2025 | 24 | 23.85 | 23.85 | 24.12 | 23.85 | 3.45M |
| November 25, 2025 | 24.05 | 24 | 24 | 24.18 | 23.91 | 3.71M |
| November 24, 2025 | 23.92 | 24.02 | 24.02 | 24.1 | 23.85 | 2.57M |
| November 21, 2025 | 24.4 | 23.92 | 23.92 | 24.55 | 23.88 | 4.85M |
| November 20, 2025 | 24.6 | 24.4 | 24.4 | 24.66 | 24.36 | 2.66M |
| November 19, 2025 | 24.79 | 24.54 | 24.54 | 24.86 | 24.47 | 3.24M |
| November 18, 2025 | 25.07 | 24.76 | 24.76 | 25.07 | 24.71 | 3.78M |
| November 17, 2025 | 25.48 | 25.02 | 25.02 | 25.48 | 25 | 4.12M |
| November 14, 2025 | 25.39 | 25.4 | 25.4 | 25.62 | 25.29 | 3.73M |
| November 13, 2025 | 25.17 | 25.41 | 25.41 | 25.5 | 25.17 | 3.53M |
| November 12, 2025 | 25.51 | 25.46 | 25.46 | 25.64 | 25.35 | 3.59M |
| November 11, 2025 | 25.41 | 25.45 | 25.45 | 25.52 | 25.35 | 3.1M |
| November 10, 2025 | 25.31 | 25.48 | 25.48 | 25.52 | 25.25 | 3.88M |
| November 07, 2025 | 25.17 | 25.25 | 25.25 | 25.32 | 25.08 | 3.46M |
| November 06, 2025 | 25.14 | 25.17 | 25.17 | 25.28 | 25.02 | 2.41M |
| November 05, 2025 | 24.99 | 25.14 | 25.14 | 25.2 | 24.95 | 2.47M |
| November 04, 2025 | 25.19 | 25.11 | 25.11 | 25.25 | 24.96 | 2.89M |
| November 03, 2025 | 25.26 | 25.18 | 25.18 | 25.3 | 25.07 | 3.02M |
| October 31, 2025 | 24.99 | 25.26 | 25.26 | 25.29 | 24.91 | 4.41M |
| October 30, 2025 | 24.89 | 24.88 | 24.88 | 25.08 | 24.81 | 2.92M |
| October 29, 2025 | 24.99 | 24.9 | 24.9 | 24.99 | 24.75 | 3.54M |
| October 28, 2025 | 24.6 | 25.04 | 25.04 | 25.24 | 24.52 | 6.85M |
| October 27, 2025 | 24.67 | 24.57 | 24.57 | 24.7 | 24.52 | 3.49M |
| October 24, 2025 | 24.77 | 24.73 | 24.73 | 24.81 | 24.65 | 2.39M |
| October 23, 2025 | 24.73 | 24.73 | 24.73 | 24.74 | 24.53 | 2.39M |
| October 22, 2025 | 24.59 | 24.7 | 24.7 | 24.78 | 24.51 | 2.28M |
| October 21, 2025 | 24.43 | 24.59 | 24.59 | 24.65 | 24.38 | 2.27M |
| October 20, 2025 | 24.5 | 24.45 | 24.45 | 24.55 | 24.35 | 2.12M |
| October 17, 2025 | 24.53 | 24.42 | 24.42 | 24.63 | 24.37 | 3.28M |
| October 16, 2025 | 24.8 | 24.51 | 24.51 | 24.8 | 24.45 | 3.78M |
| October 15, 2025 | 24.75 | 24.78 | 24.78 | 24.88 | 24.67 | 2.58M |
| October 14, 2025 | 24.85 | 24.76 | 24.76 | 24.9 | 24.69 | 3.69M |
| October 13, 2025 | 24.99 | 24.78 | 24.78 | 24.99 | 24.63 | 4.36M |
| October 10, 2025 | 24.95 | 25.09 | 25.09 | 25.16 | 24.93 | 3.57M |
| October 09, 2025 | 24.75 | 25.03 | 25.03 | 25.03 | 24.56 | 4.22M |
| September 30, 2025 | 24.61 | 24.66 | 24.66 | 24.75 | 24.53 | 3.03M |
| September 29, 2025 | 24.46 | 24.65 | 24.65 | 24.8 | 24.27 | 3.61M |
| September 26, 2025 | 24.46 | 24.52 | 24.52 | 24.56 | 24.33 | 2.91M |
| September 25, 2025 | 24.86 | 24.61 | 24.46 | 24.86 | 24.52 | 4.11M |
| September 24, 2025 | 24.64 | 24.86 | 24.71 | 24.86 | 24.63 | 3.45M |
| September 23, 2025 | 24.86 | 24.7 | 24.55 | 24.87 | 24.4 | 4.89M |
| September 22, 2025 | 25.05 | 24.9 | 24.75 | 25.17 | 24.7 | 4.45M |
| September 19, 2025 | 25.33 | 25.03 | 24.88 | 25.42 | 24.97 | 6.59M |
| September 18, 2025 | 25.82 | 25.34 | 25.34 | 25.82 | 25.25 | 6.71M |
| September 17, 2025 | 25.56 | 25.69 | 25.69 | 25.69 | 25.38 | 5.68M |
| September 16, 2025 | 25.58 | 25.5 | 25.5 | 25.6 | 25.35 | 4.65M |
| September 15, 2025 | 25.63 | 25.56 | 25.56 | 25.73 | 25.5 | 4.64M |
| September 12, 2025 | 25.82 | 25.62 | 25.62 | 25.82 | 25.6 | 4.86M |
| September 11, 2025 | 25.55 | 25.77 | 25.77 | 25.78 | 25.41 | 5.53M |
| September 10, 2025 | 25.95 | 25.6 | 25.6 | 25.98 | 25.52 | 7.74M |
| September 09, 2025 | 26.32 | 25.96 | 25.96 | 26.32 | 25.91 | 5.85M |
| September 08, 2025 | 26.14 | 26.34 | 26.34 | 26.34 | 26.05 | 5.68M |
| September 05, 2025 | 25.94 | 26.11 | 26.11 | 26.15 | 25.9 | 4.31M |
| September 04, 2025 | 25.99 | 25.93 | 25.93 | 26.05 | 25.79 | 5.37M |