24.20
+0.03(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 23.18 | 24.17 | 24.17 | 25.42 | 22.9 | 6.68M |
| December 03, 2025 | 22.77 | 23.12 | 23.12 | 23.29 | 22.07 | 1.51M |
| December 02, 2025 | 23.24 | 22.74 | 22.74 | 23.24 | 22.62 | 1.52M |
| December 01, 2025 | 23.81 | 23.34 | 23.34 | 23.86 | 22.89 | 2.34M |
| November 28, 2025 | 23.5 | 23.82 | 23.82 | 24.1 | 23.5 | 2M |
| November 27, 2025 | 23.78 | 23.74 | 23.74 | 24.13 | 23.6 | 1.75M |
| November 26, 2025 | 23.51 | 23.65 | 23.65 | 23.8 | 23 | 1.96M |
| November 25, 2025 | 22.84 | 23.39 | 23.39 | 24.19 | 22.84 | 3.53M |
| November 24, 2025 | 21.68 | 22.63 | 22.62 | 23.5 | 21.68 | 3.04M |
| November 21, 2025 | 22.38 | 21.69 | 21.69 | 23.07 | 21.67 | 2.61M |
| November 20, 2025 | 23.24 | 22.38 | 22.38 | 23.24 | 21.92 | 1.75M |
| November 19, 2025 | 23.09 | 22.99 | 22.99 | 23.4 | 22.7 | 1.3M |
| November 18, 2025 | 23.11 | 23.08 | 23.08 | 23.6 | 22.84 | 1.77M |
| November 17, 2025 | 23.1 | 23.27 | 23.27 | 24.53 | 23.09 | 2.43M |
| November 14, 2025 | 23.65 | 23.1 | 23.1 | 23.79 | 23.05 | 2.18M |
| November 13, 2025 | 24.08 | 23.71 | 23.71 | 24.08 | 23.6 | 1.4M |
| November 12, 2025 | 24.15 | 24.04 | 24.04 | 24.23 | 23.5 | 1.57M |
| November 11, 2025 | 23.8 | 23.97 | 23.97 | 24.3 | 23.7 | 1.8M |
| November 10, 2025 | 24.29 | 24.01 | 24.01 | 24.77 | 23.74 | 1.93M |
| November 07, 2025 | 24.66 | 24.3 | 24.3 | 24.84 | 24.25 | 2.28M |
| November 06, 2025 | 24.76 | 24.86 | 24.86 | 25.42 | 24.35 | 3.18M |
| November 05, 2025 | 23.9 | 24.76 | 24.76 | 25.48 | 23.84 | 4.78M |
| November 04, 2025 | 24.49 | 24 | 24 | 24.68 | 23.9 | 3.05M |
| November 03, 2025 | 25.48 | 24.64 | 24.64 | 25.52 | 24.33 | 4.92M |
| October 31, 2025 | 23.61 | 25.52 | 25.52 | 25.52 | 23.2 | 4.96M |
| October 30, 2025 | 23.42 | 23.2 | 23.2 | 23.54 | 23.12 | 1.68M |
| October 29, 2025 | 24.03 | 23.4 | 23.4 | 24.12 | 23.2 | 2.22M |
| October 28, 2025 | 24.05 | 23.88 | 23.88 | 24.23 | 23.58 | 2.39M |
| October 27, 2025 | 24.65 | 24.05 | 24.05 | 24.89 | 23.77 | 2.97M |
| October 24, 2025 | 24.35 | 24.55 | 24.55 | 25.08 | 24.3 | 2.04M |
| October 23, 2025 | 25.51 | 24.17 | 24.17 | 25.55 | 23.7 | 3.98M |
| October 22, 2025 | 25.52 | 25.44 | 25.44 | 25.88 | 25 | 3.66M |
| October 21, 2025 | 25.1 | 25.18 | 25.18 | 25.68 | 24.6 | 5.4M |
| October 20, 2025 | 22.77 | 24.44 | 24.44 | 24.44 | 22.24 | 2.49M |
| October 17, 2025 | 23.32 | 22.22 | 22.22 | 23.45 | 22.14 | 2.74M |
| October 16, 2025 | 23.9 | 23.21 | 23.21 | 24.01 | 23.01 | 1.95M |
| October 15, 2025 | 23.91 | 24.02 | 24.02 | 24.08 | 22.92 | 3.02M |
| October 14, 2025 | 25.04 | 23.45 | 23.45 | 25.56 | 23.2 | 3.39M |
| October 13, 2025 | 24.88 | 24.9 | 24.9 | 25.35 | 24.05 | 3.09M |
| October 10, 2025 | 26.24 | 25.76 | 25.76 | 26.55 | 25.65 | 2.47M |
| October 09, 2025 | 27.18 | 25.97 | 25.97 | 27.27 | 25.39 | 4.39M |
| September 30, 2025 | 27.34 | 26.79 | 26.79 | 27.36 | 26.37 | 2.3M |
| September 29, 2025 | 26.97 | 27.15 | 27.15 | 27.89 | 25.81 | 3.47M |
| September 26, 2025 | 27.12 | 27.08 | 27.08 | 27.85 | 26.69 | 3.84M |
| September 25, 2025 | 27.89 | 27.41 | 27.41 | 28.5 | 27.37 | 4.46M |
| September 24, 2025 | 27.5 | 28.03 | 28.03 | 28.56 | 26 | 7.55M |
| September 23, 2025 | 24.4 | 27.07 | 27.07 | 27.07 | 23.41 | 5.72M |
| September 22, 2025 | 24.8 | 24.61 | 24.61 | 24.84 | 24.06 | 3.06M |
| September 19, 2025 | 24.3 | 24.84 | 24.84 | 25.82 | 24.01 | 4.78M |
| September 18, 2025 | 23.95 | 24.5 | 24.5 | 25.5 | 23.79 | 5.31M |
| September 17, 2025 | 23.18 | 23.87 | 23.87 | 24.25 | 22.88 | 4.12M |
| September 16, 2025 | 23.46 | 23.39 | 23.39 | 23.6 | 22.8 | 3.43M |
| September 15, 2025 | 24.92 | 23.56 | 23.56 | 24.92 | 23.31 | 5.29M |
| September 12, 2025 | 24.63 | 24.92 | 24.92 | 25.15 | 24.46 | 3.46M |
| September 11, 2025 | 24.82 | 24.61 | 24.61 | 25.12 | 24.27 | 4.99M |
| September 10, 2025 | 24.26 | 25.1 | 25.1 | 25.95 | 23.8 | 6.77M |
| September 09, 2025 | 24.09 | 24.03 | 24.03 | 24.65 | 23.65 | 5.91M |
| September 08, 2025 | 21.89 | 24.09 | 24.09 | 24.09 | 21.74 | 5.55M |
| September 05, 2025 | 21.05 | 21.9 | 21.9 | 22.05 | 20.29 | 3.42M |
| September 04, 2025 | 22.05 | 20.7 | 20.7 | 22.19 | 20.2 | 4.36M |