24.87
+0.43(+1.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 25.3 | 24.44 | 24.44 | 25.3 | 24.3 | 1.19M |
| December 03, 2025 | 25.4 | 25.05 | 25.05 | 25.7 | 24.96 | 910,890 |
| December 02, 2025 | 25.25 | 25.26 | 25.26 | 25.49 | 25.01 | 988,220 |
| December 01, 2025 | 25.65 | 25.26 | 25.26 | 25.87 | 25.19 | 1.02M |
| November 28, 2025 | 25.3 | 25.66 | 25.66 | 25.66 | 24.96 | 983,490 |
| November 27, 2025 | 24.9 | 25.31 | 25.31 | 25.58 | 24.88 | 1.34M |
| November 26, 2025 | 25.84 | 24.98 | 24.98 | 26.25 | 24.88 | 1.98M |
| November 25, 2025 | 25.13 | 25.96 | 25.96 | 26.5 | 24.5 | 2.83M |
| November 24, 2025 | 23.54 | 24.53 | 24.53 | 24.67 | 23.54 | 2.81M |
| November 21, 2025 | 25.02 | 23.33 | 23.33 | 25.3 | 23 | 3.32M |
| November 20, 2025 | 25.99 | 25.03 | 25.03 | 26.26 | 24.86 | 2.39M |
| November 19, 2025 | 26.51 | 25.98 | 25.98 | 27.65 | 25.75 | 2.23M |
| November 18, 2025 | 25.88 | 26.67 | 26.67 | 26.85 | 25.5 | 2.84M |
| November 17, 2025 | 25.78 | 25.87 | 25.87 | 26.05 | 25.31 | 1.63M |
| November 14, 2025 | 25.65 | 25.82 | 25.82 | 26.16 | 25.65 | 1.89M |
| November 13, 2025 | 24.49 | 25.88 | 25.88 | 26.6 | 24.49 | 2.52M |
| November 12, 2025 | 24.49 | 26.38 | 26.38 | 26.81 | 24.49 | 2.42M |
| November 11, 2025 | 25.79 | 26.74 | 26.74 | 27.1 | 25.57 | 3.79M |
| November 10, 2025 | 25.78 | 25.66 | 25.66 | 26.06 | 25.3 | 2.96M |
| November 07, 2025 | 24.49 | 25.98 | 25.98 | 26.37 | 24.08 | 4.34M |
| November 06, 2025 | 24.11 | 24.32 | 24.32 | 24.63 | 23.9 | 1.43M |
| November 05, 2025 | 23.8 | 24.11 | 24.11 | 24.66 | 23.59 | 1.78M |
| November 04, 2025 | 23.89 | 23.85 | 23.85 | 24 | 23.48 | 977,850 |
| November 03, 2025 | 23.68 | 23.8 | 23.8 | 23.98 | 23.47 | 1.24M |
| October 31, 2025 | 23.67 | 23.68 | 23.68 | 23.93 | 23.52 | 1.42M |
| October 30, 2025 | 24.51 | 23.55 | 23.55 | 24.54 | 23.5 | 1.56M |
| October 29, 2025 | 24.51 | 24.4 | 24.4 | 24.77 | 23.78 | 2.7M |
| October 28, 2025 | 23.63 | 24.92 | 24.92 | 25.16 | 23.46 | 4.21M |
| October 27, 2025 | 23.51 | 23.73 | 23.73 | 24.08 | 23.12 | 1.89M |
| October 24, 2025 | 23.41 | 23.5 | 23.5 | 24.08 | 23.1 | 1.6M |
| October 23, 2025 | 23.49 | 23.38 | 23.38 | 23.65 | 22.9 | 2.46M |
| October 22, 2025 | 22.96 | 23.8 | 23.8 | 24.29 | 22.72 | 4.37M |
| October 21, 2025 | 22.18 | 22.72 | 22.72 | 22.76 | 21.98 | 1.62M |
| October 20, 2025 | 21.71 | 22.12 | 22.12 | 22.15 | 21.63 | 1.26M |
| October 17, 2025 | 21.61 | 21.56 | 21.56 | 22.04 | 21.44 | 1.11M |
| October 16, 2025 | 22.05 | 21.65 | 21.65 | 22.08 | 21.57 | 1.12M |
| October 15, 2025 | 21.88 | 21.93 | 21.93 | 22.36 | 21.61 | 1.29M |
| October 14, 2025 | 22.23 | 21.9 | 21.9 | 22.32 | 21.54 | 1.39M |
| October 13, 2025 | 21.03 | 22.21 | 22.21 | 22.41 | 20.32 | 2.44M |
| October 10, 2025 | 21.31 | 21.93 | 21.93 | 22.6 | 21.09 | 2.2M |
| October 09, 2025 | 22.07 | 21.31 | 21.31 | 22.24 | 21.3 | 1.41M |
| September 30, 2025 | 22.37 | 22.1 | 22.1 | 22.46 | 21.8 | 1.08M |
| September 29, 2025 | 22 | 22.34 | 22.34 | 22.45 | 21.33 | 1.16M |
| September 26, 2025 | 21.72 | 21.95 | 21.95 | 22.06 | 21.3 | 981,370 |
| September 25, 2025 | 21.76 | 21.72 | 21.72 | 22.2 | 21.4 | 1.28M |
| September 24, 2025 | 20.97 | 21.83 | 21.83 | 21.91 | 20.94 | 1.45M |
| September 23, 2025 | 21.72 | 21.14 | 21.14 | 21.76 | 20.14 | 2.15M |
| September 22, 2025 | 22.03 | 21.72 | 21.72 | 22.21 | 21.46 | 972,950 |
| September 19, 2025 | 22.6 | 22.02 | 22.02 | 22.6 | 21.81 | 1.19M |
| September 18, 2025 | 22.96 | 22.5 | 22.5 | 23.05 | 21.98 | 1.35M |
| September 17, 2025 | 23.1 | 22.9 | 22.9 | 23.23 | 22.76 | 1.4M |
| September 16, 2025 | 22.44 | 23.1 | 23.1 | 23.3 | 22.31 | 2.24M |
| September 15, 2025 | 22.15 | 22.51 | 22.51 | 22.61 | 22.08 | 1.2M |
| September 12, 2025 | 22.76 | 22.22 | 22.22 | 22.8 | 22.05 | 1.04M |
| September 11, 2025 | 22.44 | 22.67 | 22.67 | 22.67 | 21.99 | 1.16M |
| September 10, 2025 | 22.15 | 22.44 | 22.44 | 22.47 | 22.01 | 894,221 |
| September 09, 2025 | 22.25 | 22.2 | 22.2 | 22.32 | 21.81 | 1.02M |
| September 08, 2025 | 21.81 | 22.18 | 22.18 | 22.23 | 21.68 | 1.16M |
| September 05, 2025 | 21.7 | 21.79 | 21.79 | 21.97 | 21.13 | 1.14M |
| September 04, 2025 | 21 | 21.65 | 21.65 | 21.99 | 21 | 1.42M |