25.67
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 25.67 | 25.67 | 25.67 | 25.79 | 25.02 | 11.31M |
| January 27, 2025 | 25.68 | 25.67 | 25.67 | 25.79 | 25.4 | 16.4M |
| January 24, 2025 | 25.3 | 25.58 | 25.58 | 25.75 | 25.17 | 19.62M |
| January 23, 2025 | 26.72 | 25.37 | 25.37 | 26.72 | 25.37 | 43.08M |
| January 22, 2025 | 26.12 | 26.31 | 26.31 | 26.37 | 25.75 | 26.38M |
| January 21, 2025 | 26.22 | 26.08 | 26.08 | 26.39 | 25.9 | 23.32M |
| January 20, 2025 | 25.85 | 26.2 | 26.2 | 26.6 | 25.7 | 38.47M |
| January 17, 2025 | 24.74 | 25.37 | 25.37 | 25.66 | 24.6 | 25.51M |
| January 16, 2025 | 25.2 | 24.81 | 24.81 | 25.21 | 24.45 | 23.95M |
| January 15, 2025 | 25.09 | 25.07 | 25.07 | 25.38 | 24.5 | 26.57M |
| January 14, 2025 | 24.58 | 25.18 | 25.18 | 25.3 | 24.18 | 35.84M |
| January 13, 2025 | 24.65 | 24.6 | 24.6 | 25.13 | 24.37 | 26.01M |
| January 10, 2025 | 25.25 | 25.05 | 25.05 | 25.75 | 24.91 | 36.32M |
| January 09, 2025 | 24.31 | 25.16 | 25.16 | 26.17 | 24.28 | 57.14M |
| January 08, 2025 | 25.06 | 24.32 | 24.32 | 25.2 | 23.87 | 36.99M |
| January 07, 2025 | 24.8 | 25.26 | 25.26 | 25.37 | 24.46 | 46.69M |
| January 06, 2025 | 23.6 | 24.75 | 24.75 | 25.54 | 23.6 | 57.08M |
| January 03, 2025 | 23.65 | 23.22 | 23.22 | 23.99 | 23.2 | 21.44M |
| January 02, 2025 | 25.01 | 23.94 | 23.94 | 25.2 | 23.74 | 31.87M |
| December 31, 2024 | 23.99 | 24.12 | 24.12 | 24.78 | 23.71 | 40.3M |
| December 30, 2024 | 23.2 | 23.87 | 23.87 | 24.08 | 23.2 | 30.44M |
| December 27, 2024 | 24 | 23.4 | 23.4 | 24.33 | 23.4 | 33.41M |
| December 26, 2024 | 24.34 | 24.16 | 24.16 | 24.45 | 23.87 | 19.33M |
| December 25, 2024 | 24.31 | 24.09 | 24.09 | 24.55 | 23.86 | 23.18M |
| December 24, 2024 | 24 | 24.15 | 24.15 | 24.23 | 23.7 | 34.91M |
| December 23, 2024 | 23.26 | 24 | 24 | 24.27 | 23.1 | 46.63M |
| December 20, 2024 | 22.77 | 22.91 | 22.91 | 23.2 | 22.73 | 24.83M |
| December 19, 2024 | 21.4 | 22.75 | 22.75 | 22.93 | 21.36 | 29.81M |
| December 18, 2024 | 21.9 | 21.75 | 21.75 | 22.48 | 21.45 | 18.82M |
| December 17, 2024 | 21.67 | 21.48 | 21.48 | 21.84 | 21.23 | 18.09M |
| December 16, 2024 | 22.03 | 21.58 | 21.58 | 22.15 | 21.29 | 37.98M |
| December 13, 2024 | 22.55 | 22.13 | 22.13 | 23.06 | 22.05 | 77.53M |
| December 12, 2024 | 22.7 | 22.61 | 22.61 | 22.88 | 22.15 | 37.7M |
| December 11, 2024 | 22.98 | 22.7 | 22.7 | 23.35 | 22.68 | 28.67M |
| December 10, 2024 | 22.7 | 22.81 | 22.81 | 23.07 | 22.5 | 34.62M |
| December 09, 2024 | 22.28 | 22.3 | 22.3 | 23.02 | 22.11 | 24.31M |
| December 06, 2024 | 22.2 | 22.22 | 22.22 | 22.4 | 22 | 17.45M |
| December 05, 2024 | 22.35 | 22.2 | 22.2 | 22.44 | 21.99 | 19.35M |
| December 04, 2024 | 22.71 | 22.47 | 22.47 | 22.85 | 22.24 | 18.86M |
| December 03, 2024 | 22.85 | 22.81 | 22.81 | 22.97 | 22.51 | 19.39M |
| December 02, 2024 | 22.85 | 22.84 | 22.84 | 23.18 | 22.65 | 35.38M |
| November 29, 2024 | 22.2 | 22.37 | 22.37 | 22.56 | 21.82 | 25.45M |
| November 28, 2024 | 22.29 | 22.09 | 22.09 | 22.34 | 21.93 | 20.61M |
| November 27, 2024 | 21.01 | 22.29 | 22.29 | 22.35 | 20.53 | 29.03M |
| November 26, 2024 | 20.82 | 21.01 | 21.01 | 21.59 | 20.82 | 20.26M |
| November 25, 2024 | 20.5 | 20.54 | 20.54 | 20.84 | 20.37 | 16.29M |
| November 22, 2024 | 21.65 | 20.59 | 20.59 | 21.81 | 20.55 | 24.87M |
| November 21, 2024 | 21.52 | 21.73 | 21.73 | 21.92 | 21.45 | 13.89M |
| November 20, 2024 | 21.35 | 21.64 | 21.64 | 21.99 | 21.35 | 24.04M |
| November 19, 2024 | 21.54 | 21.39 | 21.39 | 21.63 | 20.91 | 26.61M |
| November 18, 2024 | 22.45 | 21.45 | 21.45 | 22.7 | 21.34 | 33.33M |
| November 15, 2024 | 22 | 22.31 | 22.31 | 23.16 | 21.65 | 32.12M |
| November 14, 2024 | 22.51 | 22.05 | 22.05 | 22.8 | 22.02 | 25.41M |
| November 13, 2024 | 22.7 | 22.57 | 22.57 | 23.11 | 22.32 | 22.35M |
| November 12, 2024 | 22.42 | 22.63 | 22.63 | 23.26 | 22.42 | 40.21M |
| November 11, 2024 | 21.68 | 22.58 | 22.58 | 22.91 | 21.58 | 35.79M |
| November 08, 2024 | 22.59 | 22.09 | 22.09 | 22.7 | 21.9 | 29.45M |
| November 07, 2024 | 22.2 | 22.45 | 22.45 | 22.57 | 21.94 | 28.25M |
| November 06, 2024 | 22.45 | 22.35 | 22.35 | 23.1 | 22.2 | 38.07M |
| November 05, 2024 | 22.15 | 22.44 | 22.44 | 22.8 | 21.94 | 37.73M |