23.13
-8.39233e-7(+-0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 23.67 | 23.13 | 23.13 | 23.67 | 22.97 | 4.91M |
| December 03, 2025 | 23.17 | 23.18 | 23.18 | 23.38 | 23.01 | 4.52M |
| December 02, 2025 | 23.7 | 23.19 | 23.19 | 23.74 | 23.12 | 6.7M |
| December 01, 2025 | 23.93 | 23.87 | 23.87 | 24.33 | 23.7 | 7.68M |
| November 28, 2025 | 23.67 | 23.8 | 23.8 | 23.98 | 23.49 | 5.26M |
| November 27, 2025 | 23.53 | 23.72 | 23.72 | 23.96 | 23.38 | 7.05M |
| November 26, 2025 | 23.4 | 23.56 | 23.56 | 24.06 | 23.39 | 7.87M |
| November 25, 2025 | 23.31 | 23.37 | 23.37 | 23.69 | 23.12 | 7.62M |
| November 24, 2025 | 22.76 | 23.19 | 23.19 | 23.33 | 22.6 | 8.13M |
| November 21, 2025 | 23.32 | 22.53 | 22.53 | 23.59 | 22.5 | 10.42M |
| November 20, 2025 | 23.9 | 23.48 | 23.48 | 24.15 | 23.48 | 6.79M |
| November 19, 2025 | 24.32 | 23.82 | 23.82 | 24.48 | 23.62 | 6.58M |
| November 18, 2025 | 24.35 | 24.22 | 24.22 | 24.59 | 24.07 | 6.75M |
| November 17, 2025 | 24.98 | 24.43 | 24.43 | 25.14 | 24.29 | 10.88M |
| November 14, 2025 | 24.94 | 25.14 | 25.14 | 25.68 | 24.83 | 11.24M |
| November 13, 2025 | 24.52 | 25.15 | 25.15 | 25.35 | 24.32 | 12.39M |
| November 12, 2025 | 24.8 | 24.42 | 24.42 | 25.14 | 24.25 | 11.6M |
| November 11, 2025 | 25.17 | 24.75 | 24.75 | 25.17 | 24.5 | 11.3M |
| November 10, 2025 | 24.76 | 25.21 | 25.21 | 25.25 | 24.65 | 10.18M |
| November 07, 2025 | 24.97 | 24.72 | 24.72 | 25.16 | 24.59 | 8.97M |
| November 06, 2025 | 24.99 | 25.06 | 25.06 | 25.25 | 24.85 | 8.66M |
| November 05, 2025 | 25.11 | 24.97 | 24.97 | 25.6 | 24.49 | 14.69M |
| November 04, 2025 | 26.27 | 25.51 | 25.51 | 26.37 | 25.28 | 14.15M |
| November 03, 2025 | 27.3 | 26.43 | 26.43 | 27.33 | 26.12 | 16.96M |
| October 31, 2025 | 26.59 | 26.65 | 26.65 | 27.12 | 26.13 | 18.18M |
| October 30, 2025 | 27.3 | 26.6 | 26.6 | 27.33 | 26.51 | 19.43M |
| October 29, 2025 | 26.07 | 27.6 | 27.6 | 27.67 | 25.88 | 27.93M |
| October 28, 2025 | 26.09 | 26.07 | 26.07 | 26.43 | 25.71 | 15.75M |
| October 27, 2025 | 26.28 | 26.16 | 26.16 | 26.61 | 25.74 | 24.14M |
| October 24, 2025 | 24.88 | 25.63 | 25.63 | 26.61 | 24.76 | 24.44M |
| October 23, 2025 | 24.4 | 24.82 | 24.82 | 24.91 | 24.07 | 11.45M |
| October 22, 2025 | 24.55 | 24.51 | 24.51 | 25.12 | 24.37 | 9.17M |
| October 21, 2025 | 24.6 | 24.71 | 24.71 | 24.93 | 24.05 | 13.37M |
| October 20, 2025 | 24.5 | 24.6 | 24.6 | 25.09 | 23.97 | 13.69M |
| October 17, 2025 | 25.03 | 23.98 | 23.98 | 25.21 | 23.95 | 16.99M |
| October 16, 2025 | 24.72 | 25.03 | 25.03 | 25.58 | 24.33 | 21.03M |
| October 15, 2025 | 23.42 | 24.8 | 24.8 | 25 | 23.2 | 31.71M |
| October 14, 2025 | 24.63 | 23.21 | 23.21 | 25.75 | 23.1 | 36.66M |
| October 13, 2025 | 23.44 | 23.34 | 23.34 | 24.5 | 23 | 22.49M |
| October 10, 2025 | 26 | 24.9 | 24.9 | 26 | 24.85 | 16.23M |
| October 09, 2025 | 25.83 | 26.12 | 26.12 | 26.35 | 25.43 | 19.72M |
| September 30, 2025 | 24.48 | 25.77 | 25.77 | 25.85 | 24.36 | 21.7M |
| September 29, 2025 | 24.63 | 24.47 | 24.47 | 24.74 | 23.92 | 13.88M |
| September 26, 2025 | 24.31 | 24.54 | 24.54 | 25.15 | 23.95 | 20.31M |
| September 25, 2025 | 25.27 | 24.68 | 24.68 | 25.84 | 24.68 | 21.35M |
| September 24, 2025 | 24.97 | 25.19 | 25.19 | 25.35 | 24.66 | 15.39M |
| September 23, 2025 | 26.35 | 24.98 | 24.98 | 26.39 | 24.22 | 28.99M |
| September 22, 2025 | 26.7 | 26.39 | 26.39 | 27.3 | 26 | 18.9M |
| September 19, 2025 | 27.21 | 26.25 | 26.25 | 27.71 | 26.11 | 21.79M |
| September 18, 2025 | 25.58 | 27.21 | 27.21 | 28.24 | 25.58 | 33.62M |
| September 17, 2025 | 27.95 | 27.82 | 27.82 | 28.35 | 27.37 | 30.49M |
| September 16, 2025 | 28.63 | 28.08 | 28.08 | 28.83 | 27.77 | 34.19M |
| September 15, 2025 | 26.4 | 28.59 | 28.59 | 29.5 | 26.4 | 57.12M |
| September 12, 2025 | 25.58 | 26.18 | 26.18 | 26.78 | 24.75 | 39.19M |
| September 11, 2025 | 24.7 | 25.58 | 25.58 | 25.94 | 23.37 | 36.4M |
| September 10, 2025 | 24.64 | 25.85 | 25.85 | 26.2 | 24.61 | 33.63M |
| September 09, 2025 | 25.68 | 24.85 | 24.85 | 26.31 | 24.7 | 29.11M |
| September 08, 2025 | 25.71 | 25.7 | 25.7 | 26.35 | 25.3 | 26.98M |
| September 05, 2025 | 24.51 | 25.9 | 25.9 | 26.49 | 24.51 | 39.68M |
| September 04, 2025 | 26.7 | 24.73 | 24.73 | 26.99 | 24.19 | 44.87M |