24.54
-0.57(-2.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.87 | 25.11 | 25.11 | 26.6 | 22.87 | 21.83M |
| December 03, 2025 | 30.96 | 27.84 | 27.84 | 30.96 | 27 | 31.74M |
| December 02, 2025 | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 0 |
| December 01, 2025 | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 0 |
| November 28, 2025 | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 0 |
| November 27, 2025 | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 0 |
| November 26, 2025 | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 0 |
| November 25, 2025 | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 0 |
| November 24, 2025 | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 0 |
| November 21, 2025 | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 0 |
| November 20, 2025 | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 0 |
| November 19, 2025 | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 0 |
| November 18, 2025 | 24.87 | 25.8 | 25.8 | 25.87 | 24.51 | 9.83M |
| November 17, 2025 | 22.6 | 25.12 | 25.12 | 25.36 | 22.5 | 13.95M |
| November 14, 2025 | 23 | 22.6 | 22.6 | 23.22 | 22.46 | 3.66M |
| November 13, 2025 | 21.87 | 22.79 | 22.79 | 22.86 | 21.87 | 4.45M |
| November 12, 2025 | 22.39 | 21.93 | 21.93 | 22.39 | 21.91 | 2.81M |
| November 11, 2025 | 22.28 | 22.26 | 22.26 | 22.78 | 22.2 | 2.47M |
| November 10, 2025 | 22.35 | 22.46 | 22.46 | 22.89 | 22.19 | 3.24M |
| November 07, 2025 | 23 | 22.39 | 22.39 | 23.1 | 22.12 | 4.58M |
| November 06, 2025 | 23.61 | 23.13 | 23.13 | 23.61 | 22.94 | 4.84M |
| November 05, 2025 | 23.12 | 23.61 | 23.61 | 24.16 | 22.9 | 6.3M |
| November 04, 2025 | 23.39 | 23.12 | 23.12 | 23.39 | 22.75 | 4.54M |
| November 03, 2025 | 22.58 | 23.15 | 23.15 | 23.48 | 22.31 | 6.26M |
| October 31, 2025 | 22.29 | 22.58 | 22.58 | 22.93 | 22.05 | 4.49M |
| October 30, 2025 | 22.4 | 22.26 | 22.26 | 22.64 | 21.97 | 5.06M |
| October 29, 2025 | 23.55 | 22.39 | 22.39 | 23.55 | 22.2 | 10.01M |
| October 28, 2025 | 22.64 | 23.39 | 23.39 | 23.59 | 22.31 | 8.79M |
| October 27, 2025 | 22.22 | 22.75 | 22.75 | 23.14 | 21.8 | 10.14M |
| October 24, 2025 | 22.01 | 22.4 | 22.4 | 22.93 | 21.96 | 10.19M |
| October 23, 2025 | 20.61 | 22.32 | 22.32 | 22.36 | 20.52 | 12.37M |
| October 22, 2025 | 20.84 | 20.74 | 20.74 | 21.29 | 20.59 | 5.54M |
| October 21, 2025 | 20.55 | 21.05 | 21.05 | 21.09 | 20.2 | 6.37M |
| October 20, 2025 | 20.1 | 20.54 | 20.54 | 21.1 | 19.87 | 9M |
| October 17, 2025 | 19.88 | 19.78 | 19.78 | 20.25 | 19.48 | 5.05M |
| October 16, 2025 | 20.02 | 19.7 | 19.7 | 20.16 | 19.61 | 3.74M |
| October 15, 2025 | 19.56 | 20.02 | 20.02 | 20.31 | 19.27 | 6.11M |
| October 14, 2025 | 20.2 | 19.55 | 19.55 | 20.27 | 19.44 | 6.34M |
| October 13, 2025 | 18.77 | 19.8 | 19.8 | 20.13 | 18.31 | 7.11M |
| October 10, 2025 | 18.71 | 19.43 | 19.43 | 19.87 | 18.61 | 6.71M |
| October 09, 2025 | 19.13 | 18.78 | 18.78 | 19.22 | 18.75 | 4.71M |
| September 30, 2025 | 19.31 | 19.17 | 19.17 | 19.38 | 19.01 | 3.99M |
| September 29, 2025 | 19.09 | 19.33 | 19.33 | 19.61 | 18.8 | 5.07M |
| September 26, 2025 | 19.87 | 19.08 | 19.08 | 20 | 19.08 | 5.84M |
| September 25, 2025 | 19.09 | 19.87 | 19.87 | 20.14 | 19.03 | 8.43M |
| September 24, 2025 | 18.43 | 19.18 | 19.18 | 19.49 | 18.23 | 8.82M |
| September 23, 2025 | 18.1 | 18.42 | 18.42 | 19.51 | 17.44 | 12.3M |
| September 22, 2025 | 18.18 | 18.02 | 18.02 | 18.36 | 17.7 | 6.27M |
| September 19, 2025 | 19.44 | 18.14 | 18.14 | 19.44 | 18.06 | 5.77M |
| September 18, 2025 | 18.96 | 18.67 | 18.67 | 19.17 | 18.42 | 5.87M |
| September 17, 2025 | 18.92 | 18.86 | 18.86 | 19.2 | 18.7 | 4.12M |
| September 16, 2025 | 18.99 | 18.88 | 18.88 | 19.07 | 18.52 | 6.72M |
| September 15, 2025 | 19.49 | 18.98 | 18.98 | 19.68 | 18.72 | 6.77M |
| September 12, 2025 | 19.44 | 19.36 | 19.36 | 19.72 | 19.18 | 5.24M |
| September 11, 2025 | 19.6 | 19.32 | 19.32 | 19.72 | 19.01 | 5.84M |
| September 10, 2025 | 19.8 | 19.66 | 19.66 | 20.1 | 19.57 | 4.67M |
| September 09, 2025 | 20.12 | 19.89 | 19.89 | 20.28 | 19.57 | 5.67M |
| September 08, 2025 | 20.68 | 20.2 | 20.2 | 20.96 | 20.1 | 8.07M |
| September 05, 2025 | 19.89 | 20.55 | 20.55 | 20.6 | 19.6 | 6.97M |
| September 04, 2025 | 20.21 | 19.69 | 19.69 | 20.35 | 19.4 | 8.91M |