23.58
+0.43(+1.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.99 | 23.15 | 23.15 | 23.8 | 22.99 | 3.37M |
| December 03, 2025 | 22.89 | 22.97 | 22.97 | 23.12 | 22.7 | 1.97M |
| December 02, 2025 | 23.28 | 22.88 | 22.88 | 23.28 | 22.8 | 1.72M |
| December 01, 2025 | 23.2 | 23.19 | 23.19 | 23.38 | 22.88 | 2.73M |
| November 28, 2025 | 21.74 | 23.21 | 23.21 | 23.48 | 21.74 | 6.57M |
| November 27, 2025 | 21.71 | 21.88 | 21.88 | 21.99 | 21.63 | 1.85M |
| November 26, 2025 | 22.03 | 21.69 | 21.69 | 22.48 | 21.61 | 2.82M |
| November 25, 2025 | 21.46 | 21.93 | 21.93 | 22 | 21.38 | 2.7M |
| November 24, 2025 | 21.34 | 21.41 | 21.41 | 21.61 | 21.1 | 2.4M |
| November 21, 2025 | 22.27 | 21.34 | 21.34 | 22.35 | 21.28 | 4.11M |
| November 20, 2025 | 22.65 | 22.21 | 22.21 | 22.79 | 22.02 | 3.69M |
| November 19, 2025 | 23.73 | 22.59 | 22.59 | 23.81 | 22.36 | 6.23M |
| November 18, 2025 | 24.42 | 23.85 | 23.85 | 24.42 | 23.5 | 4.69M |
| November 17, 2025 | 24.55 | 24.46 | 24.46 | 24.59 | 23.93 | 4.99M |
| November 14, 2025 | 23.78 | 24.54 | 24.54 | 24.68 | 23.7 | 9.09M |
| November 13, 2025 | 23.67 | 23.81 | 23.81 | 23.85 | 23.01 | 4.04M |
| November 12, 2025 | 23.93 | 23.67 | 23.67 | 24.29 | 23.51 | 3.54M |
| November 11, 2025 | 23.99 | 23.78 | 23.78 | 24.35 | 23.71 | 4.11M |
| November 10, 2025 | 24.31 | 23.99 | 23.99 | 24.7 | 23.75 | 5.34M |
| November 07, 2025 | 24.38 | 24.55 | 24.55 | 25.4 | 24.2 | 7.34M |
| November 06, 2025 | 23.82 | 24.23 | 24.23 | 24.4 | 23.79 | 5.1M |
| November 05, 2025 | 23.82 | 23.96 | 23.96 | 24.07 | 23.66 | 4.55M |
| November 04, 2025 | 24.19 | 23.96 | 23.96 | 24.3 | 23.81 | 4.69M |
| November 03, 2025 | 23.52 | 24.14 | 24.14 | 24.18 | 23.52 | 6.88M |
| October 31, 2025 | 23.29 | 23.53 | 23.53 | 23.75 | 23.21 | 3.41M |
| October 30, 2025 | 23.77 | 23.33 | 23.33 | 23.83 | 23.3 | 4.26M |
| October 29, 2025 | 23.52 | 23.77 | 23.77 | 23.78 | 23.23 | 5.34M |
| October 28, 2025 | 23.8 | 23.64 | 23.64 | 24.05 | 23.47 | 5.57M |
| October 27, 2025 | 24.06 | 23.9 | 23.9 | 24.21 | 23.81 | 5.51M |
| October 24, 2025 | 23.95 | 23.81 | 23.81 | 24.1 | 23.7 | 5.37M |
| October 23, 2025 | 24.29 | 23.95 | 23.95 | 24.5 | 23.56 | 6.8M |
| October 22, 2025 | 24.31 | 24.34 | 24.34 | 25.2 | 24.2 | 7.11M |
| October 21, 2025 | 25 | 24.55 | 24.55 | 25.01 | 24.18 | 7.01M |
| October 20, 2025 | 24.15 | 24.67 | 24.67 | 24.88 | 24.09 | 9.03M |
| October 17, 2025 | 24.97 | 24.29 | 24.29 | 26 | 24.17 | 12.6M |
| October 16, 2025 | 26.5 | 25.22 | 25.22 | 26.8 | 25.13 | 12.26M |
| October 15, 2025 | 26.6 | 27 | 27 | 27.58 | 26.01 | 14.07M |
| October 14, 2025 | 25.33 | 26.86 | 26.86 | 27.29 | 25.02 | 16.35M |
| October 13, 2025 | 24.5 | 25.28 | 25.28 | 25.55 | 24.31 | 10.08M |
| October 10, 2025 | 24.95 | 26.01 | 26.01 | 27.59 | 24.65 | 16.19M |
| October 09, 2025 | 24.02 | 25.3 | 25.3 | 25.98 | 23.75 | 13.99M |
| September 30, 2025 | 24.05 | 23.95 | 23.95 | 24.3 | 23.84 | 8.92M |
| September 29, 2025 | 23.31 | 24.48 | 24.48 | 24.67 | 22.95 | 14.56M |
| September 26, 2025 | 22.46 | 23.14 | 23.14 | 23.61 | 22.08 | 9.05M |
| September 25, 2025 | 23 | 22.68 | 22.68 | 23.19 | 22.37 | 8.91M |
| September 24, 2025 | 23.43 | 23.35 | 23.35 | 23.76 | 22.78 | 12.74M |
| September 23, 2025 | 22.29 | 23.43 | 23.43 | 23.89 | 21.86 | 18.06M |
| September 22, 2025 | 21.9 | 22.35 | 22.35 | 22.52 | 21.26 | 11.62M |
| September 19, 2025 | 21.1 | 21.92 | 21.92 | 22.22 | 21.09 | 12.39M |
| September 18, 2025 | 21.54 | 21.07 | 21.07 | 21.6 | 20.87 | 4.44M |
| September 17, 2025 | 21.73 | 21.53 | 21.53 | 21.73 | 21.47 | 3.24M |
| September 16, 2025 | 21.48 | 21.63 | 21.63 | 21.73 | 21.46 | 3.59M |
| September 15, 2025 | 21.85 | 21.52 | 21.52 | 21.95 | 21.42 | 4.64M |
| September 12, 2025 | 21.83 | 21.84 | 21.84 | 21.96 | 21.65 | 4.35M |
| September 11, 2025 | 21.86 | 21.78 | 21.78 | 21.93 | 21.62 | 4.96M |
| September 10, 2025 | 21.33 | 21.85 | 21.85 | 21.98 | 21.33 | 6.49M |
| September 09, 2025 | 21.56 | 21.32 | 21.32 | 21.57 | 21.18 | 3.22M |
| September 08, 2025 | 21.2 | 21.55 | 21.55 | 21.55 | 21.18 | 4.01M |
| September 05, 2025 | 20.95 | 21.17 | 21.17 | 21.18 | 20.65 | 3.64M |
| September 04, 2025 | 20.65 | 20.96 | 20.96 | 21.3 | 20.54 | 5.27M |