24.08
+0.16(+0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 25.03 | 23.92 | 23.92 | 25.03 | 23.69 | 2.26M |
| December 03, 2025 | 25.07 | 24.35 | 24.35 | 25.25 | 24.19 | 3.01M |
| December 02, 2025 | 25.25 | 24.96 | 24.96 | 25.29 | 24.87 | 1.76M |
| December 01, 2025 | 25.03 | 25.32 | 25.32 | 25.37 | 25 | 1.99M |
| November 28, 2025 | 25.03 | 25.12 | 25.12 | 25.18 | 24.83 | 1.4M |
| November 27, 2025 | 24.93 | 25.02 | 25.02 | 25.22 | 24.76 | 1.83M |
| November 26, 2025 | 25.43 | 24.98 | 24.98 | 25.65 | 24.98 | 2.33M |
| November 25, 2025 | 25.32 | 25.44 | 25.44 | 25.6 | 25.12 | 2.62M |
| November 24, 2025 | 24.5 | 25.15 | 25.15 | 25.25 | 24.31 | 2.72M |
| November 21, 2025 | 24.9 | 24.28 | 24.28 | 25.41 | 24.28 | 3.33M |
| November 20, 2025 | 25.06 | 25.16 | 25.16 | 25.47 | 24.74 | 2.47M |
| November 19, 2025 | 25.62 | 25.04 | 25.04 | 25.68 | 25.02 | 2.35M |
| November 18, 2025 | 25.78 | 25.73 | 25.73 | 25.82 | 25.51 | 1.78M |
| November 17, 2025 | 25.57 | 25.79 | 25.79 | 25.84 | 25.56 | 2.11M |
| November 14, 2025 | 25.93 | 25.69 | 25.69 | 26 | 25.5 | 2.08M |
| November 13, 2025 | 25.93 | 25.74 | 25.74 | 25.93 | 25.28 | 2.12M |
| November 12, 2025 | 25.68 | 25.45 | 25.45 | 25.86 | 25.3 | 1.65M |
| November 11, 2025 | 25.84 | 25.7 | 25.7 | 25.91 | 25.57 | 2.05M |
| November 10, 2025 | 25.82 | 25.85 | 25.85 | 26.15 | 25.66 | 1.8M |
| November 07, 2025 | 25.93 | 25.77 | 25.77 | 26.25 | 25.63 | 2.64M |
| November 06, 2025 | 26.2 | 26.11 | 26.11 | 26.29 | 25.89 | 3.09M |
| November 05, 2025 | 25.33 | 26.2 | 26.2 | 26.25 | 25.11 | 4.12M |
| November 04, 2025 | 25.94 | 25.67 | 25.67 | 26.05 | 25.43 | 2.86M |
| November 03, 2025 | 25.63 | 26.11 | 26.11 | 26.15 | 25.49 | 3.8M |
| October 31, 2025 | 25.14 | 25.63 | 25.63 | 25.75 | 25.14 | 3.72M |
| October 30, 2025 | 25.32 | 25.16 | 25.16 | 26.24 | 25.11 | 4.28M |
| October 29, 2025 | 25.42 | 25.32 | 25.32 | 25.42 | 25 | 2.85M |
| October 28, 2025 | 25.31 | 25.44 | 25.44 | 25.73 | 25.15 | 2.48M |
| October 27, 2025 | 25.75 | 25.44 | 25.44 | 25.96 | 25.31 | 4.37M |
| October 24, 2025 | 24.87 | 25.78 | 25.78 | 26.18 | 24.87 | 6.38M |
| October 23, 2025 | 24.49 | 24.79 | 24.79 | 24.8 | 24.15 | 2.47M |
| October 22, 2025 | 24.52 | 24.49 | 24.49 | 24.99 | 24.34 | 2.08M |
| October 21, 2025 | 24.41 | 24.59 | 24.59 | 24.8 | 24.34 | 2.79M |
| October 20, 2025 | 24.99 | 24.41 | 24.41 | 25 | 24.2 | 3.81M |
| October 17, 2025 | 25.6 | 24.59 | 24.59 | 25.8 | 24.59 | 8.18M |
| October 16, 2025 | 25.39 | 26.18 | 26.18 | 27.12 | 25.12 | 10.16M |
| October 15, 2025 | 25.29 | 25.42 | 25.42 | 25.53 | 24.98 | 3.76M |
| October 14, 2025 | 26.08 | 25.34 | 25.34 | 26.56 | 25.18 | 4.98M |
| October 13, 2025 | 25.63 | 26.05 | 26.05 | 26.37 | 25 | 4.81M |
| October 10, 2025 | 27.9 | 26.82 | 26.82 | 28.13 | 26.73 | 5.24M |
| October 09, 2025 | 28.37 | 27.88 | 27.88 | 28.37 | 27.81 | 4.2M |
| September 30, 2025 | 27.99 | 28.05 | 28.05 | 28.48 | 27.99 | 3.92M |
| September 29, 2025 | 27.37 | 27.98 | 27.98 | 28.15 | 27.25 | 4.43M |
| September 26, 2025 | 28.7 | 27.3 | 27.3 | 28.8 | 27.23 | 6.29M |
| September 25, 2025 | 28.95 | 28.82 | 28.82 | 29.47 | 28.73 | 4.69M |
| September 24, 2025 | 28.49 | 29.07 | 29.07 | 29.15 | 28.01 | 5.94M |
| September 23, 2025 | 28.64 | 28.38 | 28.38 | 28.7 | 27.65 | 6.07M |
| September 22, 2025 | 28.56 | 28.76 | 28.76 | 29.07 | 28.53 | 4.94M |
| September 19, 2025 | 28.95 | 28.54 | 28.54 | 29.23 | 28.44 | 7.02M |
| September 18, 2025 | 30.19 | 28.97 | 28.97 | 30.5 | 28.61 | 12.45M |
| September 17, 2025 | 29.05 | 29.32 | 29.32 | 29.66 | 28.86 | 7.88M |
| September 16, 2025 | 28.66 | 29.49 | 29.49 | 29.49 | 28.65 | 12.25M |
| September 15, 2025 | 28 | 29.02 | 29.02 | 30.8 | 28 | 16.88M |
| September 12, 2025 | 27.18 | 27.24 | 27.24 | 27.62 | 27.1 | 3.63M |
| September 11, 2025 | 26.65 | 27.25 | 27.25 | 27.27 | 26.2 | 3.68M |
| September 10, 2025 | 26.92 | 26.61 | 26.61 | 27.12 | 26.57 | 3M |
| September 09, 2025 | 27.59 | 26.92 | 26.92 | 27.59 | 26.88 | 3.48M |
| September 08, 2025 | 26.96 | 27.6 | 27.6 | 27.61 | 26.89 | 3.81M |
| September 05, 2025 | 26.25 | 26.96 | 26.96 | 26.98 | 26.01 | 4.3M |
| September 04, 2025 | 26.93 | 26.12 | 26.12 | 27.15 | 25.85 | 4.77M |