24.92
+0.48(+1.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24.13 | 24.44 | 24.44 | 24.91 | 23.97 | 8.24M |
| December 03, 2025 | 24.68 | 24.18 | 24.18 | 24.77 | 23.92 | 8.66M |
| December 02, 2025 | 24.83 | 24.65 | 24.65 | 24.92 | 24.51 | 6.34M |
| December 01, 2025 | 24.68 | 24.85 | 24.85 | 25.09 | 24.67 | 8.11M |
| November 28, 2025 | 24.13 | 24.88 | 24.88 | 25.13 | 24.11 | 11.69M |
| November 27, 2025 | 24.05 | 24.13 | 24.13 | 24.46 | 23.95 | 5.91M |
| November 26, 2025 | 24.56 | 24.1 | 24.1 | 24.65 | 24.05 | 8.42M |
| November 25, 2025 | 24.8 | 24.56 | 24.56 | 25.02 | 24.55 | 10.7M |
| November 24, 2025 | 23.63 | 24.71 | 24.71 | 24.97 | 23.63 | 14.86M |
| November 21, 2025 | 24.41 | 23.62 | 23.62 | 24.55 | 23.54 | 12.98M |
| November 20, 2025 | 24.82 | 24.6 | 24.6 | 25.16 | 24.44 | 9.99M |
| November 19, 2025 | 24.8 | 24.81 | 24.81 | 25.06 | 24.45 | 9.41M |
| November 18, 2025 | 24.73 | 24.75 | 24.75 | 24.85 | 24.41 | 7.62M |
| November 17, 2025 | 25.01 | 24.84 | 24.84 | 25.45 | 24.73 | 8.46M |
| November 14, 2025 | 24.84 | 24.66 | 24.66 | 25.08 | 24.55 | 6.37M |
| November 13, 2025 | 24.94 | 25.01 | 25.01 | 25.23 | 24.61 | 8.88M |
| November 12, 2025 | 25.07 | 24.62 | 24.62 | 25.16 | 24.3 | 10.6M |
| November 11, 2025 | 25.68 | 25.13 | 25.13 | 25.83 | 25.1 | 9.76M |
| November 10, 2025 | 25.22 | 25.69 | 25.69 | 25.79 | 25.22 | 12.25M |
| November 07, 2025 | 24.94 | 25.16 | 25.16 | 25.45 | 24.65 | 8.89M |
| November 06, 2025 | 24.94 | 25.05 | 25.05 | 25.25 | 24.85 | 7.47M |
| November 05, 2025 | 24.85 | 24.93 | 24.93 | 25.14 | 24.7 | 7.78M |
| November 04, 2025 | 25.81 | 25.24 | 25.24 | 25.81 | 25.1 | 9.49M |
| November 03, 2025 | 25.67 | 25.98 | 25.98 | 25.98 | 24.94 | 13.91M |
| October 31, 2025 | 26.05 | 25.72 | 25.72 | 26.33 | 25.7 | 10.07M |
| October 30, 2025 | 26.75 | 26.06 | 26.06 | 26.76 | 26.02 | 13.3M |
| October 29, 2025 | 26.27 | 26.75 | 26.75 | 26.92 | 26.21 | 12.23M |
| October 28, 2025 | 26.15 | 26.35 | 26.35 | 26.59 | 25.9 | 10.84M |
| October 27, 2025 | 26.15 | 26.24 | 26.24 | 26.74 | 26.06 | 13.02M |
| October 24, 2025 | 25.3 | 25.86 | 25.86 | 25.98 | 25.3 | 10M |
| October 23, 2025 | 25.4 | 25.25 | 25.25 | 25.43 | 24.59 | 9.31M |
| October 22, 2025 | 25.75 | 25.43 | 25.43 | 25.76 | 25.43 | 5.71M |
| October 21, 2025 | 25.52 | 25.77 | 25.77 | 25.99 | 25.28 | 8.54M |
| October 20, 2025 | 25.29 | 25.3 | 25.3 | 25.65 | 25.07 | 8.64M |
| October 17, 2025 | 26.1 | 25.04 | 25.04 | 26.19 | 25.01 | 12.18M |
| October 16, 2025 | 25.85 | 26.16 | 26.16 | 26.47 | 25.63 | 14.38M |
| October 15, 2025 | 25.52 | 25.93 | 25.93 | 26.05 | 25.21 | 9.46M |
| October 14, 2025 | 26.37 | 25.51 | 25.51 | 26.67 | 25.38 | 13.7M |
| October 13, 2025 | 25.33 | 26.19 | 26.19 | 26.35 | 25.33 | 15.01M |
| October 10, 2025 | 26.91 | 26.61 | 26.61 | 27.2 | 26.5 | 14.4M |
| October 09, 2025 | 26.77 | 26.76 | 26.76 | 27.1 | 26.53 | 12.99M |
| September 30, 2025 | 25.79 | 26.7 | 26.7 | 26.94 | 25.72 | 16.06M |
| September 29, 2025 | 25.88 | 25.79 | 25.79 | 26.14 | 25.41 | 16.73M |
| September 26, 2025 | 26.5 | 25.94 | 25.94 | 26.72 | 25.94 | 11.4M |
| September 25, 2025 | 26.84 | 26.6 | 26.6 | 27.1 | 26.53 | 9.98M |
| September 24, 2025 | 26.11 | 26.88 | 26.88 | 26.91 | 25.93 | 12.08M |
| September 23, 2025 | 27.3 | 26.34 | 26.34 | 27.48 | 25.53 | 23.51M |
| September 22, 2025 | 27.2 | 27.32 | 27.32 | 27.74 | 26.98 | 15.4M |
| September 19, 2025 | 26.9 | 27.3 | 27.3 | 28.1 | 26.86 | 20.01M |
| September 18, 2025 | 27.35 | 26.87 | 26.87 | 27.97 | 26.5 | 20.77M |
| September 17, 2025 | 27.1 | 27.33 | 27.33 | 27.83 | 26.95 | 12.97M |
| September 16, 2025 | 27.11 | 27.16 | 27.16 | 27.28 | 26.62 | 11.35M |
| September 15, 2025 | 27.41 | 27.09 | 27.09 | 27.73 | 27.04 | 12.58M |
| September 12, 2025 | 27.73 | 27.49 | 27.49 | 28 | 27.44 | 16.16M |
| September 11, 2025 | 26.59 | 27.67 | 27.67 | 27.8 | 26.27 | 20.55M |
| September 10, 2025 | 26.58 | 26.5 | 26.5 | 27.16 | 26.49 | 14.09M |
| September 09, 2025 | 27.37 | 26.47 | 26.47 | 27.37 | 26.25 | 19.64M |
| September 08, 2025 | 27.65 | 27.37 | 27.37 | 28.26 | 26.88 | 24.21M |
| September 05, 2025 | 27.66 | 27.75 | 27.75 | 27.85 | 27.18 | 22.61M |
| September 04, 2025 | 29.31 | 27.48 | 27.48 | 29.95 | 26.9 | 39.41M |