23.46
+0.03(+0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 23.68 | 23.46 | 23.46 | 23.68 | 23.26 | 2.76M |
| December 03, 2025 | 24.19 | 23.43 | 23.43 | 24.19 | 23.35 | 4.17M |
| December 02, 2025 | 24.18 | 24.2 | 24.2 | 24.66 | 24.01 | 4.04M |
| December 01, 2025 | 24.66 | 24.2 | 24.2 | 24.8 | 24.08 | 4.6M |
| November 28, 2025 | 23.68 | 24.03 | 24.03 | 24.03 | 23.59 | 2.92M |
| November 27, 2025 | 23.96 | 23.69 | 23.69 | 24.02 | 23.66 | 2.36M |
| November 26, 2025 | 24.11 | 23.95 | 23.95 | 24.3 | 23.82 | 3.16M |
| November 25, 2025 | 23.91 | 24.18 | 24.18 | 24.45 | 23.91 | 3.89M |
| November 24, 2025 | 23.17 | 23.81 | 23.81 | 24.11 | 23.16 | 5.04M |
| November 21, 2025 | 23.57 | 23.16 | 23.16 | 24.08 | 23.03 | 4.27M |
| November 20, 2025 | 24.27 | 23.97 | 23.97 | 24.38 | 23.86 | 2.74M |
| November 19, 2025 | 24.48 | 24.16 | 24.16 | 24.57 | 24.04 | 3.5M |
| November 18, 2025 | 24.4 | 24.48 | 24.48 | 24.6 | 24.28 | 2.85M |
| November 17, 2025 | 24.21 | 24.5 | 24.5 | 24.69 | 24.07 | 4.15M |
| November 14, 2025 | 25.45 | 24.05 | 24.05 | 25.45 | 24.05 | 4.18M |
| November 13, 2025 | 24.6 | 24.75 | 24.75 | 24.8 | 24.4 | 3.13M |
| November 12, 2025 | 24.83 | 24.6 | 24.6 | 24.83 | 24.4 | 3.03M |
| November 11, 2025 | 25.18 | 24.76 | 24.76 | 25.18 | 24.64 | 3.15M |
| November 10, 2025 | 24.96 | 25.06 | 25.06 | 25.17 | 24.8 | 2.86M |
| November 07, 2025 | 25.45 | 24.86 | 24.86 | 25.45 | 24.86 | 5.09M |
| November 06, 2025 | 25.96 | 25.45 | 25.45 | 25.96 | 25.31 | 4.72M |
| November 05, 2025 | 25.96 | 25.79 | 25.79 | 26.44 | 25.59 | 6.48M |
| November 04, 2025 | 26.74 | 26.35 | 26.35 | 26.8 | 25.98 | 6.63M |
| November 03, 2025 | 26.58 | 26.88 | 26.88 | 26.89 | 26.31 | 5.7M |
| October 31, 2025 | 27 | 26.72 | 26.72 | 27.16 | 26.65 | 8.17M |
| October 30, 2025 | 26.8 | 27.17 | 27.17 | 27.72 | 26.21 | 14.38M |
| October 29, 2025 | 26.76 | 26.93 | 26.93 | 27.7 | 26.65 | 9.85M |
| October 28, 2025 | 27.37 | 26.92 | 26.92 | 27.42 | 26.85 | 8.51M |
| October 27, 2025 | 26.6 | 27.36 | 27.36 | 27.37 | 26.55 | 13.27M |
| October 24, 2025 | 26.12 | 26.37 | 26.37 | 26.89 | 26.1 | 6.79M |
| October 23, 2025 | 26.81 | 25.88 | 25.88 | 27.16 | 25.2 | 8.6M |
| October 22, 2025 | 26.32 | 26.25 | 26.25 | 26.6 | 26.21 | 4.02M |
| October 21, 2025 | 26.28 | 26.55 | 26.55 | 26.58 | 25.9 | 5.57M |
| October 20, 2025 | 25.95 | 26.26 | 26.26 | 26.5 | 25.65 | 8.17M |
| October 17, 2025 | 26.27 | 25.44 | 25.44 | 27 | 25.44 | 6.91M |
| October 16, 2025 | 26.66 | 26.36 | 26.36 | 26.79 | 25.81 | 7.28M |
| October 15, 2025 | 26.53 | 26.65 | 26.65 | 26.93 | 26.1 | 8.51M |
| October 14, 2025 | 25.73 | 26.81 | 26.81 | 27.66 | 25.73 | 14.81M |
| October 13, 2025 | 24.26 | 25.66 | 25.66 | 25.68 | 23.93 | 5.34M |
| October 10, 2025 | 26.18 | 25.73 | 25.73 | 26.3 | 25.69 | 5.81M |
| October 09, 2025 | 26.22 | 26.41 | 26.41 | 26.63 | 26.22 | 4.95M |
| September 30, 2025 | 26.45 | 26.23 | 26.23 | 26.76 | 26.12 | 5.07M |
| September 29, 2025 | 25.98 | 26.55 | 26.55 | 26.86 | 25.53 | 7.84M |
| September 26, 2025 | 26.9 | 26.33 | 26.33 | 27.65 | 26.31 | 8.93M |
| September 25, 2025 | 26.46 | 26.5 | 26.5 | 26.97 | 26.35 | 5.29M |
| September 24, 2025 | 25.9 | 26.58 | 26.58 | 26.6 | 25.82 | 5.15M |
| September 23, 2025 | 26.8 | 26.17 | 26.17 | 26.8 | 25.51 | 8.3M |
| September 22, 2025 | 26.7 | 26.95 | 26.95 | 26.95 | 26.52 | 4.46M |
| September 19, 2025 | 28.1 | 26.7 | 26.7 | 28.1 | 26.7 | 6.83M |
| September 18, 2025 | 28.2 | 27.26 | 27.26 | 28.27 | 27.02 | 11.7M |
| September 17, 2025 | 27.75 | 28.34 | 28.34 | 28.64 | 27.58 | 11.93M |
| September 16, 2025 | 27.11 | 27.91 | 27.91 | 27.95 | 26.88 | 8.65M |
| September 15, 2025 | 27.55 | 27.14 | 27.14 | 27.86 | 27.12 | 6.87M |
| September 12, 2025 | 28.1 | 27.55 | 27.55 | 28.38 | 27.5 | 9.77M |
| September 11, 2025 | 27.24 | 27.95 | 27.95 | 27.97 | 26.79 | 9.97M |
| September 10, 2025 | 27.61 | 27.43 | 27.43 | 27.85 | 27.36 | 6.87M |
| September 09, 2025 | 27.7 | 27.74 | 27.74 | 28.29 | 27.3 | 9.03M |
| September 08, 2025 | 27.3 | 27.71 | 27.71 | 28.15 | 27.29 | 8.28M |
| September 05, 2025 | 27 | 27.57 | 27.57 | 27.68 | 26.52 | 8.12M |
| September 04, 2025 | 26.7 | 27.16 | 27.16 | 27.83 | 26.52 | 10.22M |