24.35
+0.11(+0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24.97 | 24.24 | 24.24 | 25 | 24.09 | 4.54M |
| December 03, 2025 | 25.67 | 24.97 | 24.97 | 25.95 | 24.73 | 4.15M |
| December 02, 2025 | 25.8 | 25.48 | 25.48 | 25.82 | 25.2 | 3.71M |
| December 01, 2025 | 25.79 | 25.91 | 25.91 | 26.55 | 25.71 | 5.27M |
| November 28, 2025 | 25.88 | 25.83 | 25.83 | 26.28 | 25.55 | 6.09M |
| November 27, 2025 | 25.02 | 26.05 | 26.05 | 26.44 | 24.95 | 9.79M |
| November 26, 2025 | 25.83 | 25.03 | 25.03 | 26.02 | 24.98 | 8.37M |
| November 25, 2025 | 25.85 | 25.83 | 25.83 | 26.33 | 25.41 | 9.23M |
| November 24, 2025 | 26.93 | 25.75 | 25.75 | 26.96 | 25.28 | 12.21M |
| November 21, 2025 | 28.5 | 27.21 | 27.21 | 28.81 | 26.25 | 16.47M |
| November 20, 2025 | 31.58 | 29.4 | 29.4 | 31.6 | 28.89 | 24.18M |
| November 19, 2025 | 26.66 | 31.58 | 31.58 | 31.58 | 26.4 | 10.47M |
| November 18, 2025 | 27.88 | 26.32 | 26.32 | 28 | 26.15 | 7.76M |
| November 17, 2025 | 27.35 | 27.71 | 27.71 | 28.28 | 27.07 | 8.55M |
| November 14, 2025 | 28.9 | 27.08 | 27.08 | 28.93 | 27.01 | 11.43M |
| November 13, 2025 | 27.7 | 29.05 | 29.05 | 31.03 | 27.38 | 15.39M |
| November 12, 2025 | 27.08 | 27.12 | 27.12 | 27.34 | 26.48 | 5.41M |
| November 11, 2025 | 26.5 | 27.33 | 27.33 | 27.65 | 26.31 | 7.4M |
| November 10, 2025 | 26.29 | 26.49 | 26.49 | 26.98 | 26.03 | 6.58M |
| November 07, 2025 | 25.49 | 26.2 | 26.2 | 26.88 | 25.26 | 7M |
| November 06, 2025 | 24.44 | 25.64 | 25.64 | 25.85 | 24.22 | 6.33M |
| November 05, 2025 | 24.52 | 24.36 | 24.36 | 24.74 | 24.16 | 2.29M |
| November 04, 2025 | 24.99 | 24.61 | 24.61 | 25.09 | 24.43 | 2.9M |
| November 03, 2025 | 24.91 | 24.98 | 24.98 | 25.27 | 24.51 | 3.24M |
| October 31, 2025 | 24.39 | 24.94 | 24.94 | 25.4 | 24.21 | 4.13M |
| October 30, 2025 | 24.64 | 24.42 | 24.42 | 25.29 | 24.38 | 3.44M |
| October 29, 2025 | 25.1 | 24.76 | 24.76 | 25.43 | 24.65 | 3.04M |
| October 28, 2025 | 24.91 | 25.3 | 25.3 | 25.65 | 24.88 | 2.72M |
| October 27, 2025 | 24.99 | 25.05 | 25.05 | 25.38 | 24.69 | 3.17M |
| October 24, 2025 | 25.05 | 24.88 | 24.88 | 25.48 | 24.85 | 3.69M |
| October 23, 2025 | 25.58 | 25 | 25 | 25.9 | 24.5 | 5.44M |
| October 22, 2025 | 26.62 | 26.01 | 26.01 | 26.66 | 25.82 | 4.2M |
| October 21, 2025 | 26.31 | 26.67 | 26.67 | 26.72 | 25.85 | 5.43M |
| October 20, 2025 | 25.52 | 26.19 | 26.19 | 26.51 | 25.42 | 4.84M |
| October 17, 2025 | 25.63 | 25.42 | 25.42 | 26.07 | 25.26 | 3.75M |
| October 16, 2025 | 26.09 | 25.88 | 25.88 | 26.28 | 25.46 | 5.1M |
| October 15, 2025 | 25.73 | 25.68 | 25.68 | 26.19 | 25.57 | 3.61M |
| October 14, 2025 | 26.46 | 25.76 | 25.76 | 26.98 | 25.51 | 5.34M |
| October 13, 2025 | 24.7 | 26.46 | 26.46 | 26.84 | 24.33 | 8.47M |
| October 10, 2025 | 25.32 | 25.69 | 25.69 | 26.53 | 25.12 | 6.62M |
| October 09, 2025 | 25.55 | 25.37 | 25.37 | 25.75 | 25 | 4.2M |
| September 30, 2025 | 24.66 | 25.31 | 25.31 | 25.53 | 24.52 | 4.85M |
| September 29, 2025 | 24.67 | 24.66 | 24.66 | 24.94 | 24.13 | 3.37M |
| September 26, 2025 | 24.42 | 24.66 | 24.66 | 25.24 | 24.08 | 3.95M |
| September 25, 2025 | 25.45 | 24.66 | 24.66 | 25.55 | 24.48 | 4.48M |
| September 24, 2025 | 23.96 | 25.48 | 25.48 | 25.79 | 23.48 | 6.87M |
| September 23, 2025 | 25 | 23.86 | 23.86 | 25 | 23.08 | 3.94M |
| September 22, 2025 | 24.64 | 24.75 | 24.75 | 25.3 | 24.23 | 4.18M |
| September 19, 2025 | 25.3 | 24.43 | 24.43 | 25.87 | 24.38 | 4.87M |
| September 18, 2025 | 25.28 | 24.99 | 24.99 | 25.89 | 24.7 | 5.55M |
| September 17, 2025 | 24.61 | 25.27 | 25.27 | 25.58 | 24.3 | 5.84M |
| September 16, 2025 | 23.91 | 24.56 | 24.56 | 24.68 | 23.61 | 4.38M |
| September 15, 2025 | 23.74 | 23.91 | 23.91 | 24.38 | 23.43 | 3.15M |
| September 12, 2025 | 23.64 | 23.79 | 23.79 | 24.12 | 23.35 | 2.58M |
| September 11, 2025 | 23.68 | 23.63 | 23.63 | 23.8 | 23.31 | 2.03M |
| September 10, 2025 | 23.73 | 23.71 | 23.71 | 23.93 | 23.47 | 2.12M |
| September 09, 2025 | 24.24 | 23.79 | 23.79 | 24.42 | 23.73 | 3.02M |
| September 08, 2025 | 23.3 | 24.17 | 24.17 | 24.21 | 23.07 | 3.52M |
| September 05, 2025 | 22.64 | 23.25 | 23.25 | 23.25 | 22.61 | 2.57M |
| September 04, 2025 | 22.5 | 22.64 | 22.64 | 23.1 | 22.28 | 2.69M |