23.86
-0.44(-1.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24.41 | 23.86 | 23.86 | 24.41 | 23.85 | 1.03M |
| December 03, 2025 | 24.55 | 24.3 | 24.3 | 24.76 | 24.15 | 1.02M |
| December 02, 2025 | 24.92 | 24.54 | 24.54 | 24.92 | 24.45 | 833,837 |
| December 01, 2025 | 24.76 | 24.72 | 24.72 | 25.04 | 24.7 | 974,040 |
| November 28, 2025 | 24.41 | 24.76 | 24.76 | 24.78 | 24.24 | 754,169 |
| November 27, 2025 | 24.4 | 24.49 | 24.49 | 24.67 | 24.12 | 846,868 |
| November 26, 2025 | 24.52 | 24.28 | 24.28 | 24.84 | 24.28 | 1.26M |
| November 25, 2025 | 24.99 | 24.66 | 24.66 | 25.15 | 24.64 | 1.15M |
| November 24, 2025 | 24.53 | 24.67 | 24.67 | 24.85 | 24.2 | 1.1M |
| November 21, 2025 | 25.14 | 24.23 | 24.23 | 25.4 | 24.05 | 1.83M |
| November 20, 2025 | 25.75 | 25.41 | 25.41 | 25.86 | 25.3 | 1.1M |
| November 19, 2025 | 26.31 | 25.66 | 25.66 | 26.38 | 25.63 | 1.56M |
| November 18, 2025 | 27.01 | 26.31 | 26.31 | 27.15 | 26.25 | 2.05M |
| November 17, 2025 | 27.3 | 27.17 | 27.17 | 27.42 | 26.55 | 2.47M |
| November 14, 2025 | 26.85 | 26.9 | 26.9 | 27.28 | 26.63 | 1.7M |
| November 13, 2025 | 27.05 | 26.97 | 26.97 | 27.4 | 26.55 | 2.37M |
| November 12, 2025 | 27.39 | 26.77 | 26.77 | 27.45 | 26.7 | 2.58M |
| November 11, 2025 | 27.46 | 27.6 | 27.6 | 27.98 | 27.16 | 3.91M |
| November 10, 2025 | 27.85 | 27.46 | 27.46 | 27.94 | 27.23 | 2.99M |
| November 07, 2025 | 28.03 | 27.85 | 27.85 | 28.7 | 27.34 | 6.66M |
| November 06, 2025 | 26.01 | 28.6 | 28.6 | 30 | 25.91 | 9.98M |
| November 05, 2025 | 25.61 | 26 | 26 | 26.07 | 25.55 | 908,320 |
| November 04, 2025 | 26.04 | 25.87 | 25.87 | 26.1 | 25.61 | 956,540 |
| November 03, 2025 | 25.91 | 26.04 | 26.04 | 26.15 | 25.7 | 1.06M |
| October 31, 2025 | 25.28 | 25.68 | 25.68 | 25.8 | 25.27 | 1.21M |
| October 30, 2025 | 25.85 | 25.3 | 25.3 | 25.88 | 25.3 | 1.32M |
| October 29, 2025 | 26.3 | 25.91 | 25.91 | 26.43 | 25.85 | 1.52M |
| October 28, 2025 | 26.8 | 26.3 | 26.3 | 26.9 | 26.2 | 1.84M |
| October 27, 2025 | 26.95 | 26.96 | 26.96 | 27.14 | 26.73 | 1.4M |
| October 24, 2025 | 26.65 | 26.76 | 26.76 | 27.08 | 26.4 | 1.73M |
| October 23, 2025 | 26.26 | 26.67 | 26.67 | 27.18 | 26.26 | 2.1M |
| October 22, 2025 | 26.57 | 26.36 | 26.36 | 26.88 | 26.26 | 1.41M |
| October 21, 2025 | 25.92 | 26.47 | 26.47 | 26.5 | 25.8 | 1.23M |
| October 20, 2025 | 25.61 | 25.94 | 25.94 | 26.18 | 25.61 | 969,519 |
| October 17, 2025 | 26.01 | 25.5 | 25.5 | 26.28 | 25.43 | 1.24M |
| October 16, 2025 | 26.66 | 26.09 | 26.09 | 26.84 | 26.05 | 1.3M |
| October 15, 2025 | 26.04 | 26.53 | 26.53 | 26.64 | 25.82 | 1.53M |
| October 14, 2025 | 26.66 | 26.03 | 26.03 | 26.97 | 25.94 | 1.55M |
| October 13, 2025 | 25.5 | 26.49 | 26.49 | 26.55 | 24.63 | 1.67M |
| October 10, 2025 | 26.54 | 26.72 | 26.72 | 27.09 | 26.54 | 1.23M |
| October 09, 2025 | 27 | 26.63 | 26.63 | 27.12 | 26.6 | 2.14M |
| September 30, 2025 | 27.37 | 27 | 27 | 27.4 | 27 | 1.35M |
| September 29, 2025 | 27.3 | 27.23 | 27.23 | 27.5 | 26.65 | 1.37M |
| September 26, 2025 | 27.24 | 27.3 | 27.3 | 27.79 | 27.07 | 1.32M |
| September 25, 2025 | 27.22 | 27.24 | 27.24 | 28.15 | 27.06 | 2.32M |
| September 24, 2025 | 26.89 | 27.22 | 27.22 | 27.26 | 26.68 | 1.61M |
| September 23, 2025 | 27.94 | 26.91 | 26.91 | 28 | 26.1 | 3.28M |
| September 22, 2025 | 27.79 | 27.94 | 27.94 | 27.97 | 27.11 | 1.68M |
| September 19, 2025 | 28.89 | 27.66 | 27.66 | 28.89 | 27.66 | 2.24M |
| September 18, 2025 | 30.09 | 28.79 | 28.79 | 30.11 | 28.6 | 3.52M |
| September 17, 2025 | 28.96 | 29.96 | 29.96 | 30.1 | 28.7 | 4.36M |
| September 16, 2025 | 28.64 | 28.96 | 28.96 | 28.99 | 28.42 | 2.05M |
| September 15, 2025 | 28.38 | 28.63 | 28.63 | 29.42 | 28.38 | 2.35M |
| September 12, 2025 | 28.62 | 28.31 | 28.31 | 28.88 | 28.23 | 1.92M |
| September 11, 2025 | 28.35 | 28.62 | 28.62 | 28.68 | 27.91 | 2.63M |
| September 10, 2025 | 28.35 | 28.21 | 28.21 | 28.57 | 28.05 | 1.54M |
| September 09, 2025 | 28.85 | 28.36 | 28.36 | 29.1 | 28.3 | 1.96M |
| September 08, 2025 | 28.49 | 28.9 | 28.9 | 29.06 | 28.2 | 1.93M |
| September 05, 2025 | 27.99 | 28.48 | 28.48 | 28.49 | 27.61 | 2M |
| September 04, 2025 | 28.21 | 28.03 | 28.03 | 28.82 | 27.41 | 2.41M |