24.47
+0.67(+2.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 23.81 | 24.47 | 24.47 | 24.5 | 23.56 | 1.09M |
| December 04, 2025 | 24.68 | 23.8 | 23.8 | 24.68 | 23.62 | 1.23M |
| December 03, 2025 | 24.86 | 24.2 | 24.2 | 24.9 | 24.12 | 1.23M |
| December 02, 2025 | 24.99 | 24.75 | 24.75 | 25.31 | 24.69 | 972,683 |
| December 01, 2025 | 25.28 | 25.2 | 25.2 | 25.49 | 25.11 | 1.11M |
| November 28, 2025 | 24.68 | 25.28 | 25.28 | 25.53 | 24.56 | 1.42M |
| November 27, 2025 | 24.6 | 24.78 | 24.78 | 24.93 | 24.51 | 777,540 |
| November 26, 2025 | 25.14 | 24.6 | 24.6 | 25.35 | 24.56 | 1.07M |
| November 25, 2025 | 25.14 | 25.07 | 25.07 | 25.55 | 25.07 | 1.1M |
| November 24, 2025 | 24.6 | 25.11 | 25.11 | 25.3 | 24.38 | 1.68M |
| November 21, 2025 | 25.07 | 24.15 | 24.15 | 25.45 | 24.06 | 1.87M |
| November 20, 2025 | 25.31 | 25.3 | 25.3 | 25.67 | 25.14 | 1.21M |
| November 19, 2025 | 26.08 | 25.3 | 25.3 | 26.28 | 25.27 | 1.67M |
| November 18, 2025 | 25.99 | 26.2 | 26.2 | 26.38 | 25.78 | 1.4M |
| November 17, 2025 | 26.36 | 26.08 | 26.08 | 26.55 | 25.92 | 1.2M |
| November 14, 2025 | 25.82 | 26.08 | 26.08 | 26.34 | 25.61 | 1.46M |
| November 13, 2025 | 25.72 | 25.88 | 25.88 | 25.99 | 25.43 | 1.37M |
| November 12, 2025 | 25.58 | 25.68 | 25.68 | 25.97 | 25.38 | 1.58M |
| November 11, 2025 | 25.5 | 25.69 | 25.69 | 25.7 | 25.45 | 1.16M |
| November 10, 2025 | 25.24 | 25.5 | 25.5 | 25.56 | 25.23 | 1.23M |
| November 07, 2025 | 25.5 | 25.39 | 25.39 | 25.78 | 25.27 | 1.18M |
| November 06, 2025 | 25.76 | 25.7 | 25.7 | 25.9 | 25.57 | 1.01M |
| November 05, 2025 | 25.38 | 25.76 | 25.76 | 26.26 | 25.3 | 2.08M |
| November 04, 2025 | 25.9 | 25.39 | 25.39 | 25.9 | 25.23 | 1.58M |
| November 03, 2025 | 25.87 | 25.9 | 25.9 | 26.05 | 25.63 | 1.6M |
| October 31, 2025 | 25.56 | 25.87 | 25.87 | 26.15 | 25.5 | 2M |
| October 30, 2025 | 26.7 | 25.75 | 25.75 | 26.8 | 25.68 | 3.68M |
| October 29, 2025 | 27.85 | 27.28 | 27.28 | 27.86 | 27.08 | 1.99M |
| October 28, 2025 | 27.71 | 27.77 | 27.77 | 27.93 | 27.37 | 1.45M |
| October 27, 2025 | 28 | 27.58 | 27.58 | 28 | 27.45 | 1.8M |
| October 24, 2025 | 27.44 | 27.73 | 27.73 | 27.94 | 27.43 | 1.28M |
| October 23, 2025 | 27.42 | 27.44 | 27.44 | 27.56 | 27.01 | 1.41M |
| October 22, 2025 | 27.55 | 27.42 | 27.42 | 27.8 | 27.28 | 1.24M |
| October 21, 2025 | 27.08 | 27.5 | 27.5 | 27.52 | 26.74 | 1.63M |
| October 20, 2025 | 27.06 | 26.9 | 26.9 | 27.06 | 26.2 | 1.85M |
| October 17, 2025 | 27.04 | 26.16 | 26.16 | 27.33 | 26.04 | 2.01M |
| October 16, 2025 | 27.14 | 27.11 | 27.11 | 27.69 | 26.85 | 2.21M |
| October 15, 2025 | 27.15 | 27.1 | 27.1 | 27.58 | 26.85 | 1.78M |
| October 14, 2025 | 27.95 | 27.05 | 27.05 | 28.18 | 26.83 | 2.33M |
| October 13, 2025 | 25.86 | 27.81 | 27.81 | 28.09 | 25.25 | 3.7M |
| October 10, 2025 | 27.57 | 26.86 | 26.86 | 28.4 | 26.81 | 3.81M |
| October 09, 2025 | 28.41 | 28.53 | 28.53 | 28.78 | 28.11 | 2.08M |
| September 30, 2025 | 28.76 | 28.1 | 28.1 | 28.76 | 28.03 | 2.4M |
| September 29, 2025 | 28.42 | 28.53 | 28.53 | 29.36 | 28.16 | 2.28M |
| September 26, 2025 | 29.34 | 28.56 | 28.56 | 29.89 | 28.56 | 2.63M |
| September 25, 2025 | 29.27 | 29.58 | 29.58 | 30.19 | 29.17 | 3.53M |
| September 24, 2025 | 28.83 | 29.25 | 29.18 | 29.58 | 28.7 | 2.83M |
| September 23, 2025 | 29.04 | 29.24 | 29.17 | 29.39 | 27.71 | 4.09M |
| September 22, 2025 | 30.51 | 29.33 | 29.33 | 30.51 | 28.26 | 3.12M |
| September 19, 2025 | 30.51 | 29 | 29 | 31.2 | 28.84 | 4.39M |
| September 18, 2025 | 31.44 | 30 | 30 | 31.76 | 29.41 | 6.95M |
| September 17, 2025 | 31.03 | 31.97 | 31.97 | 31.97 | 30.71 | 6.34M |
| September 16, 2025 | 29.9 | 31.61 | 31.61 | 31.77 | 29.62 | 8.34M |
| September 15, 2025 | 30.65 | 30.2 | 30.2 | 30.65 | 29.77 | 5.77M |
| September 12, 2025 | 29.23 | 31 | 31 | 31.23 | 28.91 | 10.94M |
| September 11, 2025 | 28.57 | 29.13 | 29.13 | 29.15 | 28.22 | 2.89M |
| September 10, 2025 | 29 | 28.81 | 28.81 | 29.39 | 28.48 | 2.3M |
| September 09, 2025 | 29.2 | 28.42 | 28.42 | 29.2 | 28.2 | 2.68M |
| September 08, 2025 | 29.19 | 29.21 | 29.21 | 29.29 | 28.46 | 4.33M |
| September 05, 2025 | 27.51 | 29.48 | 29.48 | 29.48 | 27.51 | 5.53M |