24.14
+0.12(+0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 24.3 | 24.14 | 24.14 | 24.3 | 23.79 | 2.77M |
| December 04, 2025 | 24.97 | 24.02 | 24.02 | 24.97 | 23.82 | 2.92M |
| December 03, 2025 | 24.65 | 24.5 | 24.5 | 24.98 | 24.4 | 3.43M |
| December 02, 2025 | 25.3 | 24.63 | 24.63 | 25.49 | 24.51 | 4.77M |
| December 01, 2025 | 25.06 | 25.35 | 25.35 | 25.76 | 25.02 | 4.85M |
| November 28, 2025 | 24.97 | 25.09 | 25.09 | 25.48 | 24.53 | 4.16M |
| November 27, 2025 | 24.96 | 25.03 | 25.03 | 25.69 | 24.77 | 4.74M |
| November 26, 2025 | 24.94 | 24.74 | 24.74 | 25.27 | 24.63 | 3.42M |
| November 25, 2025 | 24.68 | 24.85 | 24.85 | 25.24 | 24.68 | 3.11M |
| November 24, 2025 | 24.08 | 24.63 | 24.63 | 24.95 | 23.99 | 5M |
| November 21, 2025 | 25.15 | 24.09 | 24.09 | 25.46 | 23.47 | 8.87M |
| November 20, 2025 | 25.86 | 25.38 | 25.38 | 25.88 | 25.1 | 3.92M |
| November 19, 2025 | 26.43 | 25.58 | 25.58 | 26.51 | 25.39 | 5.89M |
| November 18, 2025 | 26.2 | 26.38 | 26.38 | 26.85 | 26.1 | 5.96M |
| November 17, 2025 | 27.42 | 26.35 | 26.35 | 27.46 | 26.1 | 7.42M |
| November 14, 2025 | 28.33 | 27.63 | 27.63 | 28.42 | 27.6 | 6.23M |
| November 13, 2025 | 27.79 | 28.51 | 28.51 | 29.06 | 27.74 | 8.2M |
| November 12, 2025 | 27.14 | 27.74 | 27.74 | 28.11 | 27 | 7.45M |
| November 11, 2025 | 27.82 | 27.15 | 27.15 | 28 | 26.88 | 7.49M |
| November 10, 2025 | 27.17 | 28 | 28 | 28.95 | 27.17 | 10.49M |
| November 07, 2025 | 26.62 | 27.02 | 27.02 | 27.69 | 26.2 | 6.2M |
| November 06, 2025 | 27.1 | 26.63 | 26.63 | 27.15 | 26.34 | 5.53M |
| November 05, 2025 | 26.3 | 27.01 | 27.01 | 27.45 | 26.06 | 4.84M |
| November 04, 2025 | 28.14 | 26.73 | 26.73 | 28.26 | 26.33 | 8.19M |
| November 03, 2025 | 27.93 | 28.27 | 28.27 | 28.4 | 27.4 | 4.84M |
| October 31, 2025 | 27.31 | 27.94 | 27.94 | 28.36 | 27.31 | 5.24M |
| October 30, 2025 | 28.12 | 27.41 | 27.41 | 28.2 | 27.27 | 6.67M |
| October 29, 2025 | 27.57 | 28.09 | 28.09 | 28.45 | 27.29 | 7.52M |
| October 28, 2025 | 26.97 | 27.33 | 27.33 | 27.69 | 26.5 | 8.18M |
| October 27, 2025 | 30.62 | 27.03 | 27.03 | 30.62 | 27 | 17.61M |
| October 24, 2025 | 30.8 | 30.05 | 30.05 | 31.8 | 29.7 | 7.63M |
| October 23, 2025 | 30.06 | 30.52 | 30.52 | 30.78 | 29.5 | 7.08M |
| October 22, 2025 | 30.78 | 30.18 | 30.18 | 31.37 | 30.05 | 7.42M |
| October 21, 2025 | 29.2 | 30.4 | 30.4 | 30.44 | 28.48 | 7.84M |
| October 20, 2025 | 29.17 | 29.14 | 29.14 | 29.55 | 28.86 | 4.81M |
| October 17, 2025 | 29.6 | 28.95 | 28.95 | 29.89 | 28.88 | 5.21M |
| October 16, 2025 | 31.7 | 29.56 | 29.56 | 31.7 | 29.5 | 9.3M |
| October 15, 2025 | 30.13 | 31.65 | 31.65 | 32.03 | 29.25 | 9.49M |
| October 14, 2025 | 30.26 | 30.06 | 30.06 | 31.18 | 29.86 | 7.7M |
| October 13, 2025 | 29.26 | 30 | 30 | 30.21 | 28.51 | 11.97M |
| October 10, 2025 | 31.58 | 32.18 | 32.18 | 33.5 | 31.3 | 11.08M |
| October 09, 2025 | 30.31 | 31.42 | 31.42 | 31.88 | 30.31 | 7.73M |
| September 30, 2025 | 30.81 | 30.5 | 30.5 | 31.32 | 30.4 | 7.41M |
| September 29, 2025 | 32.09 | 30.46 | 30.46 | 32.28 | 30.22 | 10.76M |
| September 26, 2025 | 32.06 | 32.04 | 32.04 | 33 | 31.71 | 7.7M |
| September 25, 2025 | 32.23 | 32.11 | 32.11 | 33.12 | 32.1 | 6.33M |
| September 24, 2025 | 32.94 | 32.24 | 32.24 | 32.97 | 31.9 | 8.59M |
| September 23, 2025 | 32.61 | 33.1 | 33.1 | 34.27 | 31.96 | 11.35M |
| September 22, 2025 | 32.91 | 32.59 | 32.59 | 33.5 | 32.2 | 7.37M |
| September 19, 2025 | 32.48 | 33.12 | 33.12 | 33.55 | 32.48 | 8.85M |
| September 18, 2025 | 34.82 | 32.64 | 32.64 | 35.39 | 32.13 | 21.4M |
| September 17, 2025 | 34.5 | 35.39 | 35.39 | 37.3 | 34.16 | 16.54M |
| September 16, 2025 | 34.99 | 34.01 | 34.01 | 35.8 | 33.91 | 15.74M |
| September 15, 2025 | 35.55 | 34.99 | 34.99 | 39.23 | 33.9 | 25.59M |
| September 12, 2025 | 35.77 | 35.53 | 35.53 | 37 | 35.3 | 11.89M |
| September 11, 2025 | 33.6 | 35.66 | 35.66 | 36.5 | 32.94 | 20.14M |
| September 10, 2025 | 34.5 | 33.97 | 33.97 | 35.3 | 33.6 | 13.8M |
| September 09, 2025 | 35.08 | 34.97 | 34.97 | 35.81 | 34.4 | 19.4M |
| September 08, 2025 | 33.28 | 34.39 | 34.39 | 34.5 | 32 | 20.19M |
| September 05, 2025 | 31.35 | 33.68 | 33.68 | 33.98 | 29.88 | 21.48M |