24.80
-0.41(-1.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 24.77 | 24.8 | 24.8 | 25.38 | 24.72 | 12.79M |
| November 20, 2025 | 25.96 | 25.21 | 25.21 | 26 | 25.21 | 16.91M |
| November 19, 2025 | 25 | 25.07 | 25.07 | 25.15 | 24.91 | 7.2M |
| November 18, 2025 | 24.96 | 25.02 | 25.02 | 25.19 | 24.95 | 6.49M |
| November 17, 2025 | 25.35 | 25.02 | 25.02 | 25.41 | 24.99 | 9.53M |
| November 14, 2025 | 25.52 | 25.31 | 25.31 | 25.6 | 25.31 | 8.41M |
| November 13, 2025 | 25.55 | 25.65 | 25.65 | 25.68 | 25.51 | 9.89M |
| November 12, 2025 | 25.68 | 25.6 | 25.6 | 25.69 | 25.46 | 7.74M |
| November 11, 2025 | 25.94 | 25.68 | 25.68 | 26.01 | 25.62 | 8.51M |
| November 10, 2025 | 25.62 | 25.94 | 25.94 | 26.04 | 25.58 | 10.33M |
| November 07, 2025 | 25.75 | 25.61 | 25.61 | 25.8 | 25.61 | 8.3M |
| November 06, 2025 | 25.83 | 25.81 | 25.81 | 26.04 | 25.77 | 11.89M |
| November 05, 2025 | 25.66 | 25.78 | 25.78 | 25.92 | 25.62 | 8.04M |
| November 04, 2025 | 25.9 | 25.8 | 25.8 | 25.98 | 25.71 | 11.66M |
| November 03, 2025 | 26.18 | 25.96 | 25.96 | 26.28 | 25.82 | 12.36M |
| October 31, 2025 | 26.64 | 26.19 | 26.19 | 26.78 | 26.19 | 15.68M |
| October 30, 2025 | 27.13 | 26.64 | 26.64 | 27.14 | 26.63 | 16.04M |
| October 29, 2025 | 26.76 | 27.13 | 27.13 | 27.19 | 26.71 | 19.96M |
| October 28, 2025 | 26.81 | 26.75 | 26.75 | 26.99 | 26.68 | 11.8M |
| October 27, 2025 | 26.8 | 26.86 | 26.86 | 26.96 | 26.61 | 18.99M |
| October 24, 2025 | 26.32 | 26.51 | 26.51 | 26.51 | 26.2 | 10.8M |
| October 23, 2025 | 26.13 | 26.28 | 26.28 | 26.29 | 25.82 | 8.89M |
| October 22, 2025 | 26.3 | 26.12 | 26.12 | 26.41 | 26.08 | 9.25M |
| October 21, 2025 | 26.15 | 26.43 | 26.43 | 26.66 | 26.14 | 12.96M |
| October 20, 2025 | 26.45 | 26.14 | 26.14 | 26.5 | 26.08 | 10.9M |
| October 17, 2025 | 26.78 | 26.15 | 26.15 | 26.96 | 26.04 | 14.44M |
| October 16, 2025 | 26.52 | 26.75 | 26.75 | 26.92 | 26.5 | 14.38M |
| October 15, 2025 | 26.56 | 26.68 | 26.68 | 26.69 | 26.28 | 16M |
| October 14, 2025 | 26.65 | 26.45 | 26.45 | 26.97 | 26.34 | 18.75M |
| October 13, 2025 | 26.26 | 26.64 | 26.64 | 26.75 | 26.12 | 15.7M |
| October 10, 2025 | 26.75 | 26.79 | 26.79 | 27.2 | 26.63 | 21.7M |
| October 09, 2025 | 26.82 | 26.83 | 26.83 | 26.86 | 26.3 | 22.56M |
| September 30, 2025 | 26.59 | 26.82 | 26.82 | 26.95 | 26.51 | 22.18M |
| September 29, 2025 | 25.53 | 26.69 | 26.69 | 27.12 | 25.51 | 35.7M |
| September 26, 2025 | 25.7 | 25.51 | 25.51 | 25.85 | 25.51 | 9.62M |
| September 25, 2025 | 25.88 | 25.7 | 25.7 | 26.24 | 25.7 | 14.89M |
| September 24, 2025 | 25.68 | 25.91 | 25.91 | 26.08 | 25.56 | 14.48M |
| September 23, 2025 | 26.11 | 25.7 | 25.7 | 26.11 | 25.45 | 18.56M |
| September 22, 2025 | 26.2 | 26.25 | 26.25 | 26.29 | 26 | 14.26M |
| September 19, 2025 | 26.5 | 26.19 | 26.19 | 26.76 | 26.1 | 23.08M |
| September 18, 2025 | 26.5 | 26.74 | 26.74 | 27.98 | 26.3 | 44.05M |
| September 17, 2025 | 26.44 | 26.66 | 26.66 | 26.75 | 26.36 | 16.07M |
| September 16, 2025 | 26.41 | 26.47 | 26.47 | 26.6 | 26.16 | 12.2M |
| September 15, 2025 | 26.47 | 26.43 | 26.43 | 26.68 | 26.38 | 10.43M |
| September 12, 2025 | 26.79 | 26.43 | 26.43 | 26.79 | 26.42 | 13.88M |
| September 11, 2025 | 26.19 | 26.75 | 26.75 | 26.83 | 26.04 | 20.99M |
| September 10, 2025 | 26.4 | 26.17 | 26.17 | 26.55 | 26.15 | 12.43M |
| September 09, 2025 | 26.42 | 26.44 | 26.44 | 26.65 | 26.31 | 13.92M |
| September 08, 2025 | 26.77 | 26.48 | 26.48 | 26.83 | 26.38 | 15.87M |
| September 05, 2025 | 26.7 | 26.88 | 26.88 | 26.88 | 26.44 | 17.55M |
| September 04, 2025 | 26.84 | 26.67 | 26.67 | 27.05 | 26.3 | 31.64M |
| September 03, 2025 | 27.92 | 26.86 | 26.86 | 27.98 | 26.71 | 25.36M |
| September 02, 2025 | 28.07 | 27.75 | 27.75 | 28.45 | 27.62 | 33.98M |
| September 01, 2025 | 28.36 | 28.07 | 28.07 | 28.79 | 27.81 | 38.16M |
| August 29, 2025 | 27.98 | 28.36 | 28.36 | 29.37 | 27.67 | 65.62M |
| August 28, 2025 | 26.8 | 27.48 | 27.48 | 27.49 | 26.77 | 22.95M |
| August 27, 2025 | 27.66 | 26.88 | 26.88 | 27.94 | 26.88 | 24.82M |
| August 26, 2025 | 27.77 | 27.69 | 27.69 | 28.02 | 27.59 | 19.03M |
| August 25, 2025 | 27.93 | 27.91 | 27.91 | 28.19 | 27.52 | 32.42M |
| August 22, 2025 | 26.97 | 27.72 | 27.72 | 27.83 | 26.93 | 26.88M |