24.84
-0.25(-1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 25.62 | 24.84 | 24.84 | 25.62 | 24.62 | 7.95M |
| December 03, 2025 | 25.74 | 25.09 | 25.09 | 25.75 | 25.04 | 9.76M |
| December 02, 2025 | 26.13 | 25.72 | 25.72 | 26.13 | 25.68 | 9.06M |
| December 01, 2025 | 25.3 | 26.1 | 26.1 | 26.34 | 25.06 | 16.07M |
| November 28, 2025 | 25.62 | 25.46 | 25.46 | 25.86 | 25.27 | 11.44M |
| November 27, 2025 | 25.45 | 25.59 | 25.59 | 26.3 | 25.38 | 12.82M |
| November 26, 2025 | 25.7 | 25.53 | 25.53 | 25.96 | 25.38 | 13.12M |
| November 25, 2025 | 26.2 | 25.75 | 25.75 | 26.44 | 25.61 | 14.09M |
| November 24, 2025 | 25.8 | 26.11 | 26.11 | 26.2 | 25.44 | 10.01M |
| November 21, 2025 | 26.3 | 25.52 | 25.52 | 26.58 | 25.41 | 14.25M |
| November 20, 2025 | 26.45 | 26.73 | 26.73 | 27.05 | 26.42 | 12.25M |
| November 19, 2025 | 26.82 | 26.45 | 26.45 | 27.08 | 26.31 | 12.55M |
| November 18, 2025 | 27.92 | 26.99 | 26.99 | 27.92 | 26.8 | 22.87M |
| November 17, 2025 | 28.61 | 28.2 | 28.2 | 29.09 | 28.02 | 27.1M |
| November 14, 2025 | 28.4 | 27.71 | 27.71 | 28.9 | 27.24 | 18.81M |
| November 13, 2025 | 27.77 | 27.84 | 27.84 | 28.4 | 27.6 | 14.31M |
| November 12, 2025 | 27.65 | 27.95 | 27.95 | 28.1 | 27.21 | 12.79M |
| November 11, 2025 | 29.08 | 27.72 | 27.72 | 29.13 | 27.7 | 18.73M |
| November 10, 2025 | 28.55 | 28.89 | 28.89 | 29.58 | 28.41 | 20.99M |
| November 07, 2025 | 28.4 | 28.38 | 28.38 | 29.27 | 28 | 19.14M |
| November 06, 2025 | 28.55 | 28.48 | 28.48 | 28.78 | 27.76 | 29.75M |
| November 05, 2025 | 30.5 | 28.59 | 28.59 | 31.35 | 28.58 | 48.42M |
| November 04, 2025 | 30.71 | 31.06 | 31.06 | 31.69 | 30.71 | 19.54M |
| November 03, 2025 | 31.51 | 31.15 | 31.15 | 31.58 | 30.67 | 29.69M |
| October 31, 2025 | 29.24 | 30.83 | 30.83 | 31.3 | 29.15 | 34.09M |
| October 30, 2025 | 29.42 | 29.24 | 29.24 | 29.96 | 29.1 | 14.29M |
| October 29, 2025 | 29.89 | 29.42 | 29.42 | 30.09 | 29.3 | 18.11M |
| October 28, 2025 | 29.12 | 29.17 | 29.17 | 29.45 | 28.92 | 10.53M |
| October 27, 2025 | 28.87 | 29.32 | 29.32 | 29.57 | 28.7 | 15.55M |
| October 24, 2025 | 28.37 | 28.61 | 28.61 | 28.83 | 28.24 | 9.31M |
| October 23, 2025 | 28.1 | 28.23 | 28.23 | 28.29 | 27.6 | 7.65M |
| October 22, 2025 | 28.4 | 28.1 | 28.1 | 28.6 | 28 | 8.35M |
| October 21, 2025 | 27.98 | 28.47 | 28.47 | 28.76 | 27.71 | 15.79M |
| October 20, 2025 | 26.95 | 27.9 | 27.9 | 28.43 | 26.67 | 18.22M |
| October 17, 2025 | 27.47 | 26.38 | 26.38 | 27.56 | 26.36 | 11.27M |
| October 16, 2025 | 27.66 | 27.52 | 27.52 | 28 | 27.42 | 8.84M |
| October 15, 2025 | 28.1 | 27.86 | 27.86 | 28.18 | 27.29 | 10.83M |
| October 14, 2025 | 29.22 | 27.79 | 27.79 | 29.36 | 27.77 | 16.9M |
| October 13, 2025 | 28 | 29.04 | 29.04 | 29.17 | 27.81 | 15.77M |
| October 10, 2025 | 29.68 | 29.31 | 29.31 | 29.95 | 28.6 | 23.79M |
| October 09, 2025 | 29.5 | 29.95 | 29.95 | 30.71 | 29.38 | 23.48M |
| September 30, 2025 | 28.7 | 29.22 | 29.22 | 29.62 | 28.69 | 15.03M |
| September 29, 2025 | 28.4 | 28.65 | 28.65 | 28.74 | 27.77 | 15.71M |
| September 26, 2025 | 29.71 | 28.35 | 28.35 | 29.8 | 28.28 | 19.22M |
| September 25, 2025 | 29.94 | 29.85 | 29.85 | 30.34 | 29.8 | 14.54M |
| September 24, 2025 | 29.51 | 30.06 | 30.06 | 30.1 | 29.19 | 19.35M |
| September 23, 2025 | 30.61 | 29.66 | 29.66 | 30.78 | 28.88 | 24.85M |
| September 22, 2025 | 30.86 | 30.91 | 30.91 | 31.48 | 30.45 | 19.88M |
| September 19, 2025 | 30.9 | 30.85 | 30.85 | 31.57 | 30.1 | 22.28M |
| September 18, 2025 | 31.2 | 30.76 | 30.76 | 31.87 | 30.41 | 31.94M |
| September 17, 2025 | 30.85 | 31.32 | 31.32 | 31.62 | 30.6 | 26.78M |
| September 16, 2025 | 29.68 | 30.7 | 30.7 | 30.8 | 29.48 | 25.67M |
| September 15, 2025 | 30.03 | 29.51 | 29.51 | 30.09 | 29.43 | 13.11M |
| September 12, 2025 | 29.88 | 29.86 | 29.86 | 30.35 | 29.59 | 16.61M |
| September 11, 2025 | 28.78 | 29.88 | 29.88 | 29.95 | 28.12 | 19.9M |
| September 10, 2025 | 28.68 | 28.78 | 28.78 | 29.49 | 28.67 | 12.8M |
| September 09, 2025 | 29.99 | 28.64 | 28.64 | 29.99 | 28.45 | 21.66M |
| September 08, 2025 | 30.16 | 30.09 | 30.09 | 30.75 | 29.91 | 16.67M |
| September 05, 2025 | 29.22 | 30.16 | 30.16 | 30.28 | 28.6 | 20.95M |
| September 04, 2025 | 29.79 | 28.93 | 28.93 | 30.4 | 28.01 | 23.93M |