23.50
-0.2(-0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.74 | 23.5 | 23.5 | 23.71 | 22.74 | 1.23M |
| December 03, 2025 | 23.68 | 23.7 | 23.7 | 23.76 | 23.46 | 1.36M |
| December 02, 2025 | 23.49 | 23.59 | 23.59 | 23.67 | 23.35 | 1.24M |
| December 01, 2025 | 23.33 | 23.5 | 23.5 | 23.56 | 23.12 | 2.02M |
| November 28, 2025 | 22.74 | 23.24 | 23.24 | 23.3 | 22.55 | 2.44M |
| November 27, 2025 | 23 | 22.73 | 22.73 | 23.2 | 22.61 | 3.33M |
| November 26, 2025 | 22.82 | 22.97 | 22.97 | 23.38 | 22.69 | 2M |
| November 25, 2025 | 22.66 | 22.69 | 22.69 | 22.94 | 22.66 | 1.59M |
| November 24, 2025 | 22.49 | 22.77 | 22.77 | 22.93 | 22.44 | 1.71M |
| November 21, 2025 | 23 | 22.45 | 22.45 | 23.2 | 22.44 | 3.51M |
| November 20, 2025 | 24.3 | 23.15 | 23.15 | 24.38 | 23.04 | 3.86M |
| November 19, 2025 | 24.5 | 24.28 | 24.28 | 24.67 | 24.13 | 1.42M |
| November 18, 2025 | 24.68 | 24.5 | 24.5 | 24.7 | 24.32 | 1.71M |
| November 17, 2025 | 24.75 | 24.76 | 24.76 | 25.38 | 24.41 | 2.13M |
| November 14, 2025 | 24.38 | 24.79 | 24.79 | 25.52 | 24.38 | 2.32M |
| November 13, 2025 | 25.16 | 25.31 | 25.31 | 25.45 | 24.82 | 3.62M |
| November 12, 2025 | 24.79 | 25.23 | 25.23 | 25.36 | 24.66 | 3.15M |
| November 11, 2025 | 24.9 | 24.79 | 24.79 | 25.05 | 24.65 | 2M |
| November 10, 2025 | 24.09 | 24.9 | 24.9 | 25.06 | 23.9 | 3.78M |
| November 07, 2025 | 24.38 | 24.17 | 24.17 | 24.96 | 24.12 | 3.1M |
| November 06, 2025 | 24.4 | 24.33 | 24.33 | 24.53 | 24.15 | 2.99M |
| November 05, 2025 | 23.68 | 24.44 | 24.44 | 24.5 | 23.62 | 3.21M |
| November 04, 2025 | 24.23 | 23.77 | 23.77 | 24.28 | 23.58 | 1.79M |
| November 03, 2025 | 24.17 | 24.24 | 24.24 | 24.37 | 24.06 | 2.4M |
| October 31, 2025 | 23.9 | 23.99 | 23.99 | 24.27 | 23.85 | 2.34M |
| October 30, 2025 | 24.11 | 23.87 | 23.87 | 24.48 | 23.77 | 3.91M |
| October 29, 2025 | 23.13 | 24 | 24 | 24.49 | 23.1 | 6.64M |
| October 28, 2025 | 23.1 | 22.83 | 22.83 | 23.29 | 22.76 | 1.63M |
| October 27, 2025 | 23.14 | 23.19 | 23.19 | 23.32 | 23.02 | 1.42M |
| October 24, 2025 | 22.8 | 23.1 | 23.1 | 23.2 | 22.6 | 2M |
| October 23, 2025 | 22.6 | 22.76 | 22.76 | 22.79 | 22.48 | 1.37M |
| October 22, 2025 | 22.95 | 22.66 | 22.66 | 23.03 | 22.53 | 1.78M |
| October 21, 2025 | 22.86 | 22.93 | 22.93 | 22.96 | 22.63 | 1.28M |
| October 20, 2025 | 23.22 | 22.83 | 22.83 | 23.33 | 22.67 | 2.05M |
| October 17, 2025 | 23.62 | 23.02 | 23.02 | 23.77 | 23 | 2.37M |
| October 16, 2025 | 23.8 | 23.69 | 23.69 | 24.49 | 23.6 | 2.49M |
| October 15, 2025 | 23.2 | 23.8 | 23.8 | 23.8 | 23.06 | 2.15M |
| October 14, 2025 | 23.45 | 23.21 | 23.21 | 23.6 | 23.11 | 1.84M |
| October 13, 2025 | 23.18 | 23.41 | 23.41 | 23.7 | 22.74 | 2.07M |
| October 10, 2025 | 23.33 | 23.61 | 23.61 | 24.05 | 23.28 | 2.74M |
| October 09, 2025 | 23.77 | 23.33 | 23.33 | 23.79 | 23.02 | 3.88M |
| September 30, 2025 | 23.64 | 23.78 | 23.78 | 23.98 | 23.47 | 2.21M |
| September 29, 2025 | 23.97 | 23.64 | 23.64 | 24 | 23.3 | 2.81M |
| September 26, 2025 | 24.19 | 23.97 | 23.97 | 24.35 | 23.81 | 1.68M |
| September 25, 2025 | 23.9 | 24.21 | 24.21 | 24.58 | 23.71 | 1.96M |
| September 24, 2025 | 24.13 | 23.97 | 23.97 | 24.46 | 23.6 | 2.51M |
| September 23, 2025 | 24.31 | 23.73 | 23.73 | 24.37 | 23.4 | 3.75M |
| September 22, 2025 | 25 | 24.37 | 24.37 | 25.08 | 24.13 | 3.98M |
| September 19, 2025 | 25.6 | 25 | 25 | 25.6 | 24.2 | 5.79M |
| September 18, 2025 | 24.57 | 24.27 | 24.27 | 25.49 | 24.11 | 5.88M |
| September 17, 2025 | 24.75 | 24.58 | 24.58 | 25.06 | 24.5 | 2.13M |
| September 16, 2025 | 24.67 | 24.75 | 24.75 | 24.85 | 24.33 | 2.47M |
| September 15, 2025 | 25.01 | 24.67 | 24.67 | 25.28 | 24.63 | 2.63M |
| September 12, 2025 | 25.6 | 25.07 | 25.07 | 25.73 | 24.98 | 3.5M |
| September 11, 2025 | 25.09 | 25.6 | 25.6 | 25.88 | 24.69 | 4.93M |
| September 10, 2025 | 25 | 25.25 | 25.25 | 25.5 | 24.81 | 3.47M |
| September 09, 2025 | 25.16 | 25 | 25 | 25.77 | 24.65 | 4.3M |
| September 08, 2025 | 24.44 | 25.24 | 25.24 | 25.36 | 24.36 | 3.75M |
| September 05, 2025 | 24.37 | 24.45 | 24.45 | 24.57 | 23.81 | 3.64M |
| September 04, 2025 | 24.3 | 24.37 | 24.37 | 24.58 | 23.91 | 3.74M |