24.41
+0.73(+3.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24.94 | 23.68 | 23.68 | 24.94 | 23.6 | 1.73M |
| December 03, 2025 | 24.67 | 24.21 | 24.21 | 24.76 | 24.08 | 772,300 |
| December 02, 2025 | 25 | 24.67 | 24.67 | 25.3 | 24.44 | 895,100 |
| December 01, 2025 | 25.5 | 24.93 | 24.93 | 25.5 | 24.8 | 1.64M |
| November 28, 2025 | 24.94 | 25.44 | 25.44 | 25.57 | 24.66 | 1.95M |
| November 27, 2025 | 23.83 | 25.17 | 25.17 | 25.52 | 23.74 | 2.59M |
| November 26, 2025 | 24.3 | 23.94 | 23.94 | 24.6 | 23.78 | 1.47M |
| November 25, 2025 | 24.09 | 24.38 | 24.38 | 24.7 | 23.91 | 1.33M |
| November 24, 2025 | 23.63 | 23.97 | 23.97 | 24.15 | 23.47 | 1.57M |
| November 21, 2025 | 24.58 | 23.45 | 23.45 | 24.7 | 23.19 | 2.58M |
| November 20, 2025 | 24.95 | 24.6 | 24.6 | 25.02 | 24.2 | 1.68M |
| November 19, 2025 | 25.2 | 24.74 | 24.74 | 25.33 | 24.72 | 1.3M |
| November 18, 2025 | 25.47 | 25.25 | 25.25 | 25.6 | 24.94 | 1.6M |
| November 17, 2025 | 25.77 | 25.47 | 25.47 | 25.77 | 25.11 | 1.4M |
| November 14, 2025 | 25.86 | 25.5 | 25.5 | 26.08 | 25.38 | 2.65M |
| November 13, 2025 | 24.43 | 25.9 | 25.9 | 26.27 | 24.09 | 7.35M |
| November 12, 2025 | 24.53 | 24.29 | 24.29 | 24.8 | 24.04 | 1.25M |
| November 11, 2025 | 24.75 | 24.53 | 24.53 | 24.94 | 24.39 | 1.53M |
| November 10, 2025 | 24.82 | 24.75 | 24.75 | 24.93 | 24.5 | 1.44M |
| November 07, 2025 | 24.94 | 24.73 | 24.73 | 24.96 | 24.5 | 1.41M |
| November 06, 2025 | 24.58 | 24.97 | 24.97 | 25.67 | 24.5 | 2.88M |
| November 05, 2025 | 24.12 | 24.55 | 24.55 | 24.7 | 23.86 | 2.34M |
| November 04, 2025 | 23.73 | 24.36 | 24.36 | 24.39 | 23.73 | 3.31M |
| November 03, 2025 | 24.45 | 23.71 | 23.71 | 24.47 | 23.5 | 5.5M |
| October 31, 2025 | 24.98 | 24.93 | 24.93 | 25.18 | 24.76 | 1.94M |
| October 30, 2025 | 25.08 | 24.75 | 24.75 | 25.38 | 24.64 | 1.91M |
| October 29, 2025 | 25.5 | 25.08 | 25.08 | 25.65 | 24.94 | 2.05M |
| October 28, 2025 | 25.74 | 25.6 | 25.6 | 26 | 25.2 | 1.77M |
| October 27, 2025 | 26.14 | 25.7 | 25.7 | 26.5 | 25.6 | 2.77M |
| October 24, 2025 | 26.4 | 26.14 | 26.14 | 26.43 | 26 | 1.17M |
| October 23, 2025 | 26.2 | 26.14 | 26.14 | 26.3 | 25.66 | 1.59M |
| October 22, 2025 | 25.8 | 26.17 | 26.17 | 26.44 | 25.51 | 1.88M |
| October 21, 2025 | 25.56 | 25.76 | 25.76 | 25.83 | 25.14 | 1.11M |
| October 20, 2025 | 25.08 | 25.38 | 25.38 | 25.6 | 24.78 | 1.09M |
| October 17, 2025 | 25.34 | 24.79 | 24.79 | 25.48 | 24.77 | 1.36M |
| October 16, 2025 | 25.78 | 25.37 | 25.37 | 25.79 | 25.32 | 939,700 |
| October 15, 2025 | 25.3 | 25.85 | 25.85 | 25.88 | 25.1 | 1.38M |
| October 14, 2025 | 26.08 | 25.2 | 25.2 | 26.4 | 25.12 | 2.04M |
| October 13, 2025 | 26.01 | 25.99 | 25.99 | 26.56 | 25.25 | 1.82M |
| October 10, 2025 | 26.24 | 26.57 | 26.57 | 27.43 | 25.92 | 3.53M |
| October 09, 2025 | 25.96 | 25.9 | 25.9 | 26.29 | 25.72 | 1.63M |
| September 30, 2025 | 26.44 | 25.8 | 25.8 | 26.44 | 25.76 | 1.87M |
| September 29, 2025 | 26.58 | 26.34 | 26.34 | 26.96 | 25.74 | 1.84M |
| September 26, 2025 | 26.13 | 26.04 | 26.04 | 26.73 | 25.9 | 1.49M |
| September 25, 2025 | 26.57 | 26.28 | 26.28 | 27.29 | 26.12 | 2.45M |
| September 24, 2025 | 25.2 | 26.54 | 26.54 | 27.1 | 24.91 | 4.1M |
| September 23, 2025 | 25.72 | 25.26 | 25.26 | 25.97 | 24.48 | 2.24M |
| September 22, 2025 | 25.9 | 25.6 | 25.6 | 26.03 | 25.4 | 1.3M |
| September 19, 2025 | 25.9 | 25.8 | 25.8 | 26.24 | 25.5 | 2.18M |
| September 18, 2025 | 26.45 | 26.01 | 26.01 | 27.1 | 25.73 | 2.82M |
| September 17, 2025 | 26.44 | 26.67 | 26.67 | 27.02 | 26.18 | 2.39M |
| September 16, 2025 | 25.94 | 26.32 | 26.32 | 26.37 | 25.82 | 2.15M |
| September 15, 2025 | 26.17 | 25.93 | 25.93 | 26.28 | 25.88 | 1.62M |
| September 12, 2025 | 26.63 | 26.31 | 26.31 | 26.75 | 26.13 | 2.08M |
| September 11, 2025 | 25.96 | 26.66 | 26.66 | 26.85 | 25.83 | 2.24M |
| September 10, 2025 | 25.94 | 26.22 | 26.22 | 26.72 | 25.94 | 2.05M |
| September 09, 2025 | 27.01 | 26.02 | 26.02 | 27.33 | 25.85 | 3.73M |
| September 08, 2025 | 26.39 | 26.36 | 26.36 | 26.48 | 25.89 | 2.84M |
| September 05, 2025 | 26.33 | 26.32 | 26.32 | 26.45 | 26.02 | 2.77M |
| September 04, 2025 | 26.56 | 26.23 | 26.23 | 27.44 | 25.7 | 3.72M |