25.36
+0.05(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 25.21 | 25.31 | 25.31 | 25.86 | 25.1 | 4.9M |
| December 03, 2025 | 25.26 | 24.82 | 24.82 | 25.26 | 24.6 | 2.91M |
| December 02, 2025 | 24.88 | 25.15 | 25.15 | 25.29 | 24.81 | 4.05M |
| December 01, 2025 | 24.21 | 24.96 | 24.96 | 25.38 | 24.08 | 6.57M |
| November 28, 2025 | 23.2 | 24.18 | 24.18 | 24.7 | 23.2 | 7.9M |
| November 27, 2025 | 23.12 | 23.21 | 23.21 | 23.48 | 22.95 | 2.9M |
| November 26, 2025 | 22.72 | 23.52 | 23.52 | 24.73 | 22.72 | 6.37M |
| November 25, 2025 | 23.7 | 22.7 | 22.7 | 23.84 | 22.16 | 5.92M |
| November 24, 2025 | 23 | 23.67 | 23.67 | 23.78 | 22.81 | 2.56M |
| November 21, 2025 | 23.4 | 23.2 | 23.2 | 23.7 | 22.6 | 3.93M |
| November 20, 2025 | 24.26 | 23.7 | 23.7 | 24.26 | 23.5 | 3.04M |
| November 19, 2025 | 24.71 | 24.12 | 24.12 | 25.49 | 24.12 | 4.21M |
| November 18, 2025 | 24.55 | 24.62 | 24.62 | 24.75 | 24.16 | 2.99M |
| November 17, 2025 | 24.72 | 24.7 | 24.7 | 24.95 | 24.27 | 3.66M |
| November 14, 2025 | 23.78 | 24.71 | 24.71 | 25.99 | 23.66 | 7.21M |
| November 13, 2025 | 23.22 | 23.91 | 23.91 | 24.5 | 23 | 4.4M |
| November 12, 2025 | 23.3 | 23.22 | 23.22 | 23.4 | 23.03 | 1.61M |
| November 11, 2025 | 23.62 | 23.39 | 23.39 | 23.83 | 23.29 | 2.97M |
| November 10, 2025 | 23.45 | 23.68 | 23.68 | 23.85 | 23.15 | 3.23M |
| November 07, 2025 | 22.7 | 23.46 | 23.46 | 23.95 | 22.62 | 6.68M |
| November 06, 2025 | 22.5 | 22.63 | 22.63 | 22.83 | 22.06 | 2.56M |
| November 05, 2025 | 22.84 | 22.55 | 22.55 | 23.08 | 22.53 | 2.22M |
| November 04, 2025 | 23.11 | 22.96 | 22.96 | 23.22 | 22.75 | 2.33M |
| November 03, 2025 | 22.9 | 23.05 | 23.05 | 23.11 | 22.66 | 2.03M |
| October 31, 2025 | 22.78 | 23.03 | 23.03 | 23.37 | 22.78 | 2.26M |
| October 30, 2025 | 23.07 | 22.94 | 22.94 | 23.26 | 22.76 | 2.73M |
| October 29, 2025 | 23.19 | 23.04 | 23.04 | 23.39 | 22.71 | 3.3M |
| October 28, 2025 | 23.95 | 23.12 | 23.12 | 24.16 | 22.76 | 6.03M |
| October 27, 2025 | 23.89 | 24.32 | 24.32 | 24.49 | 23.63 | 4.55M |
| October 24, 2025 | 23.92 | 23.89 | 23.89 | 24.15 | 23.7 | 3.89M |
| October 23, 2025 | 23.25 | 23.89 | 23.89 | 23.89 | 23.03 | 3.18M |
| October 22, 2025 | 23.48 | 23.36 | 23.36 | 24.2 | 23.27 | 4.59M |
| October 21, 2025 | 23.3 | 23.39 | 23.39 | 23.39 | 22.82 | 2.48M |
| October 20, 2025 | 23 | 23.19 | 23.19 | 23.42 | 22.71 | 3.27M |
| October 17, 2025 | 23.46 | 23.04 | 23.04 | 23.66 | 22.82 | 3.4M |
| October 16, 2025 | 23.22 | 23.48 | 23.48 | 23.9 | 23.01 | 6.08M |
| October 15, 2025 | 21.41 | 22.99 | 22.99 | 23.5 | 21.41 | 7.5M |
| October 14, 2025 | 21.65 | 21.6 | 21.6 | 21.97 | 21.4 | 2.11M |
| October 13, 2025 | 20.64 | 21.54 | 21.54 | 21.62 | 20.03 | 2.93M |
| October 10, 2025 | 22.19 | 21.9 | 21.9 | 22.28 | 21.67 | 3.31M |
| October 09, 2025 | 22.49 | 22.1 | 22.1 | 22.77 | 22.08 | 4.93M |
| September 30, 2025 | 22.3 | 22.79 | 22.79 | 24.51 | 22.3 | 7.22M |
| September 29, 2025 | 22.6 | 22.28 | 22.28 | 22.66 | 22.05 | 3.37M |
| September 26, 2025 | 23 | 22.67 | 22.67 | 23.28 | 22.33 | 4.02M |
| September 25, 2025 | 23.71 | 23.1 | 23.1 | 23.71 | 22.1 | 8.87M |
| September 24, 2025 | 22.78 | 23.28 | 23.28 | 23.39 | 22.5 | 5.59M |
| September 23, 2025 | 22.5 | 22.71 | 22.71 | 22.78 | 21.77 | 5.01M |
| September 22, 2025 | 23.02 | 22.7 | 22.7 | 23.25 | 22.18 | 5.75M |
| September 19, 2025 | 22.2 | 23.2 | 23.2 | 23.87 | 22.1 | 7.53M |
| September 18, 2025 | 22.7 | 22.13 | 22.13 | 23.18 | 21.83 | 7.04M |
| September 17, 2025 | 22.59 | 22.99 | 22.99 | 23.59 | 22.4 | 9.42M |
| September 16, 2025 | 22.55 | 22.31 | 22.31 | 22.7 | 21.93 | 7.49M |
| September 15, 2025 | 21.52 | 22.71 | 22.71 | 22.73 | 21.41 | 14.36M |
| September 12, 2025 | 20.73 | 21.91 | 21.91 | 22.79 | 20.73 | 13.92M |
| September 11, 2025 | 20.51 | 20.72 | 20.72 | 20.75 | 19.9 | 5.14M |
| September 10, 2025 | 20.3 | 20.62 | 20.62 | 21.09 | 20.18 | 5.85M |
| September 09, 2025 | 20.2 | 20.23 | 20.23 | 20.71 | 20.09 | 4.61M |
| September 08, 2025 | 20.18 | 20.27 | 20.27 | 20.99 | 19.89 | 5.42M |
| September 05, 2025 | 19.85 | 20.41 | 20.41 | 20.79 | 19.8 | 5.96M |
| September 04, 2025 | 19.53 | 19.79 | 19.79 | 20.28 | 19.4 | 4.69M |