25.27
+0.3(+1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24 | 25.27 | 25.27 | 25.37 | 24 | 9.13M |
| December 03, 2025 | 24.88 | 24.97 | 24.97 | 25.09 | 24.71 | 7.49M |
| December 02, 2025 | 24.8 | 24.85 | 24.85 | 24.95 | 24.69 | 6.42M |
| December 01, 2025 | 24.31 | 24.81 | 24.81 | 24.91 | 24.27 | 9.34M |
| November 28, 2025 | 24 | 24.3 | 24.3 | 24.34 | 23.85 | 5.77M |
| November 27, 2025 | 23.87 | 24.04 | 24.04 | 24.3 | 23.83 | 6.57M |
| November 26, 2025 | 23.73 | 23.84 | 23.84 | 24.08 | 23.68 | 4.85M |
| November 25, 2025 | 23.93 | 23.8 | 23.8 | 24.03 | 23.73 | 6.13M |
| November 24, 2025 | 23.38 | 23.79 | 23.79 | 23.92 | 23.21 | 5.45M |
| November 21, 2025 | 23.73 | 23.2 | 23.2 | 23.85 | 23.2 | 8.63M |
| November 20, 2025 | 24.01 | 23.85 | 23.85 | 24.11 | 23.83 | 4.34M |
| November 19, 2025 | 24.07 | 23.85 | 23.85 | 24.16 | 23.72 | 5.48M |
| November 18, 2025 | 24.47 | 24.09 | 24.09 | 24.48 | 23.95 | 7.72M |
| November 17, 2025 | 24.5 | 24.55 | 24.55 | 24.63 | 24.24 | 6.59M |
| November 14, 2025 | 24.39 | 24.46 | 24.46 | 24.83 | 24.27 | 7.56M |
| November 13, 2025 | 24.14 | 24.51 | 24.51 | 24.65 | 24.05 | 7.44M |
| November 12, 2025 | 24.52 | 24.14 | 24.14 | 24.53 | 23.88 | 9.08M |
| November 11, 2025 | 24.57 | 24.51 | 24.51 | 24.9 | 24.43 | 8.5M |
| November 10, 2025 | 24.62 | 24.44 | 24.44 | 24.75 | 24.25 | 7.76M |
| November 07, 2025 | 24.8 | 24.61 | 24.61 | 24.8 | 24.5 | 7.15M |
| November 06, 2025 | 24.6 | 24.9 | 24.9 | 25.18 | 24.57 | 9.75M |
| November 05, 2025 | 24.1 | 24.57 | 24.57 | 24.71 | 24 | 8.73M |
| November 04, 2025 | 24.93 | 24.37 | 24.37 | 24.98 | 24.18 | 13.47M |
| November 03, 2025 | 25.4 | 24.92 | 24.92 | 25.59 | 24.66 | 13.53M |
| October 31, 2025 | 25.6 | 25.29 | 25.29 | 25.68 | 25.2 | 12.53M |
| October 30, 2025 | 25.97 | 25.43 | 25.43 | 26.13 | 25.36 | 17.31M |
| October 29, 2025 | 24.02 | 26.14 | 26.14 | 26.88 | 24.02 | 40.25M |
| October 28, 2025 | 24.08 | 24.14 | 24.14 | 24.27 | 23.84 | 9.24M |
| October 27, 2025 | 24.34 | 24.09 | 24.09 | 24.47 | 23.92 | 10.01M |
| October 24, 2025 | 24.02 | 24.14 | 24.14 | 24.21 | 23.83 | 8.26M |
| October 23, 2025 | 23.8 | 23.9 | 23.9 | 23.94 | 23.38 | 5.75M |
| October 22, 2025 | 23.98 | 23.82 | 23.82 | 24.06 | 23.6 | 5.82M |
| October 21, 2025 | 23.53 | 23.93 | 23.93 | 24.17 | 23.46 | 8.47M |
| October 20, 2025 | 23.41 | 23.37 | 23.37 | 23.69 | 23.25 | 6.97M |
| October 17, 2025 | 24 | 23.05 | 23.05 | 24.08 | 23.01 | 10.42M |
| October 16, 2025 | 24.41 | 24 | 24 | 24.49 | 23.87 | 7.47M |
| October 15, 2025 | 24.31 | 24.57 | 24.57 | 24.58 | 23.8 | 9.11M |
| October 14, 2025 | 25.16 | 23.91 | 23.91 | 25.35 | 23.8 | 15.59M |
| October 13, 2025 | 24.63 | 25.14 | 25.14 | 25.26 | 24.32 | 12.62M |
| October 10, 2025 | 26.18 | 25.69 | 25.69 | 26.61 | 25.64 | 12.94M |
| October 09, 2025 | 26.37 | 26.06 | 26.06 | 26.39 | 25.7 | 12.02M |
| September 30, 2025 | 26.15 | 26.15 | 26.15 | 26.49 | 26.04 | 8.82M |
| September 29, 2025 | 25.72 | 26.2 | 26.2 | 26.44 | 25.66 | 11.22M |
| September 26, 2025 | 26.4 | 25.76 | 25.76 | 26.64 | 25.74 | 14.92M |
| September 25, 2025 | 27.09 | 26.6 | 26.6 | 27.13 | 26.5 | 14.19M |
| September 24, 2025 | 26.89 | 27.15 | 27.15 | 27.26 | 26.55 | 16.3M |
| September 23, 2025 | 27.5 | 26.99 | 26.99 | 27.74 | 26.17 | 21.82M |
| September 22, 2025 | 27.81 | 27.46 | 27.46 | 28.03 | 27.29 | 12.54M |
| September 19, 2025 | 27.66 | 27.5 | 27.5 | 28.26 | 27.5 | 14.38M |
| September 18, 2025 | 28.72 | 27.85 | 27.85 | 28.95 | 27.48 | 29.59M |
| September 17, 2025 | 28.61 | 28.99 | 28.99 | 29.01 | 28.15 | 24.62M |
| September 16, 2025 | 27.7 | 28.73 | 28.73 | 29.23 | 27.55 | 29.9M |
| September 15, 2025 | 26.83 | 27.78 | 27.78 | 28.08 | 26.83 | 26.2M |
| September 12, 2025 | 27.7 | 26.93 | 26.93 | 27.88 | 26.65 | 37M |
| September 11, 2025 | 27.31 | 28.51 | 28.51 | 28.82 | 26.9 | 34.67M |
| September 10, 2025 | 28.3 | 27.5 | 27.5 | 29.79 | 27.33 | 38.71M |
| September 09, 2025 | 27.89 | 27.95 | 27.95 | 28.36 | 27.52 | 26.27M |
| September 08, 2025 | 27.5 | 28.18 | 28.18 | 28.5 | 26.79 | 47.6M |
| September 05, 2025 | 24.55 | 26.61 | 26.61 | 26.63 | 24.38 | 44.52M |
| September 04, 2025 | 25.15 | 24.33 | 24.33 | 25.46 | 23.71 | 22.84M |