24.42
+0.59(+2.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24.15 | 23.83 | 23.83 | 24.27 | 23.81 | 2.49M |
| December 03, 2025 | 24.04 | 24.1 | 24.1 | 24.44 | 23.9 | 3.99M |
| December 02, 2025 | 23.86 | 24.03 | 24.03 | 24.45 | 23.75 | 4.31M |
| December 01, 2025 | 24.04 | 23.91 | 23.91 | 24.09 | 23.64 | 3.92M |
| November 28, 2025 | 22.68 | 23.9 | 23.9 | 24.07 | 22.63 | 9.26M |
| November 27, 2025 | 22.37 | 22.8 | 22.8 | 23.3 | 22.33 | 5.22M |
| November 26, 2025 | 22.61 | 22.35 | 22.35 | 22.61 | 22.3 | 3.49M |
| November 25, 2025 | 22.7 | 22.5 | 22.5 | 22.89 | 22.42 | 4.6M |
| November 24, 2025 | 22.51 | 22.59 | 22.59 | 22.8 | 22.32 | 3.46M |
| November 21, 2025 | 23.3 | 22.31 | 22.31 | 23.34 | 22.27 | 6.36M |
| November 20, 2025 | 23.94 | 23.4 | 23.4 | 24.08 | 23.35 | 4.91M |
| November 19, 2025 | 24.42 | 23.86 | 23.86 | 24.45 | 23.77 | 5.76M |
| November 18, 2025 | 24.79 | 24.58 | 24.58 | 25.1 | 24.46 | 4.86M |
| November 17, 2025 | 24.97 | 24.94 | 24.94 | 25.04 | 24.63 | 4.37M |
| November 14, 2025 | 24.75 | 24.79 | 24.79 | 25.1 | 24.63 | 4.65M |
| November 13, 2025 | 24.99 | 24.87 | 24.87 | 25.07 | 24.62 | 4.14M |
| November 12, 2025 | 25.08 | 24.85 | 24.85 | 25.32 | 24.54 | 5.87M |
| November 11, 2025 | 25.54 | 25.34 | 25.34 | 25.89 | 25.28 | 6.03M |
| November 10, 2025 | 25.6 | 25.43 | 25.43 | 25.77 | 24.96 | 7.22M |
| November 07, 2025 | 26.4 | 25.59 | 25.59 | 26.41 | 25.57 | 10.04M |
| November 06, 2025 | 24.96 | 26.41 | 26.41 | 26.96 | 24.96 | 19.58M |
| November 05, 2025 | 24.12 | 24.86 | 24.86 | 25.08 | 24.11 | 7.55M |
| November 04, 2025 | 24.6 | 24.39 | 24.39 | 24.72 | 24.19 | 5.14M |
| November 03, 2025 | 24.15 | 24.54 | 24.54 | 24.65 | 24.02 | 5.32M |
| October 31, 2025 | 23.88 | 24.28 | 24.28 | 24.68 | 23.88 | 8.3M |
| October 30, 2025 | 24 | 23.86 | 23.86 | 24.12 | 23.76 | 4.57M |
| October 29, 2025 | 23.93 | 24.1 | 24.1 | 24.25 | 23.87 | 4.32M |
| October 28, 2025 | 24.31 | 24.07 | 24.07 | 24.31 | 23.95 | 4.27M |
| October 27, 2025 | 24.48 | 24.27 | 24.27 | 24.58 | 24.1 | 5.22M |
| October 24, 2025 | 24.05 | 24.35 | 24.35 | 24.49 | 24.05 | 5.3M |
| October 23, 2025 | 24.07 | 24.12 | 24.12 | 24.16 | 23.52 | 4.88M |
| October 22, 2025 | 24.09 | 24.15 | 24.15 | 24.5 | 23.81 | 4.85M |
| October 21, 2025 | 24.35 | 24.09 | 24.09 | 24.35 | 23.92 | 5.16M |
| October 20, 2025 | 23.95 | 24.12 | 24.12 | 24.36 | 23.84 | 5.48M |
| October 17, 2025 | 24.75 | 23.55 | 23.55 | 24.78 | 23.52 | 8.99M |
| October 16, 2025 | 25.65 | 24.7 | 24.7 | 25.65 | 24.56 | 8.8M |
| October 15, 2025 | 24.97 | 25.63 | 25.63 | 25.7 | 24.65 | 9.66M |
| October 14, 2025 | 26.49 | 24.95 | 24.95 | 26.98 | 24.74 | 14.89M |
| October 13, 2025 | 25.99 | 26.36 | 26.36 | 26.7 | 25.34 | 11.61M |
| October 10, 2025 | 27.23 | 26.8 | 26.8 | 27.88 | 26.76 | 11.14M |
| October 09, 2025 | 26.7 | 27.23 | 27.23 | 27.48 | 26.7 | 11.82M |
| September 30, 2025 | 27.61 | 26.64 | 26.64 | 27.61 | 26.52 | 20.76M |
| September 29, 2025 | 27.91 | 28.5 | 28.5 | 29 | 27.38 | 13.6M |
| September 26, 2025 | 27.1 | 27.64 | 27.64 | 28.1 | 27.01 | 12.15M |
| September 25, 2025 | 27.5 | 27.35 | 27.35 | 27.93 | 27.06 | 6.85M |
| September 24, 2025 | 27.29 | 27.41 | 27.41 | 27.49 | 26.74 | 6.58M |
| September 23, 2025 | 27.75 | 27.22 | 27.22 | 28.1 | 26.69 | 9.43M |
| September 22, 2025 | 27.87 | 27.96 | 27.96 | 28.45 | 27 | 14.51M |
| September 19, 2025 | 28 | 27.73 | 27.73 | 28.5 | 27.38 | 13M |
| September 18, 2025 | 26.81 | 27.53 | 27.53 | 28.85 | 26.8 | 19.63M |
| September 17, 2025 | 26.89 | 26.93 | 26.93 | 27.32 | 26.8 | 8.39M |
| September 16, 2025 | 26.5 | 26.8 | 26.8 | 27.18 | 26.32 | 9.86M |
| September 15, 2025 | 26.19 | 26.3 | 26.3 | 27.58 | 26.03 | 11.71M |
| September 12, 2025 | 26.25 | 25.98 | 25.98 | 26.46 | 25.86 | 6.35M |
| September 11, 2025 | 25.62 | 26.3 | 26.3 | 26.5 | 25.3 | 7.58M |
| September 10, 2025 | 26.1 | 25.86 | 25.86 | 26.48 | 25.68 | 7.01M |
| September 09, 2025 | 26.77 | 26.09 | 26.09 | 26.81 | 25.9 | 6.57M |
| September 08, 2025 | 27 | 26.83 | 26.83 | 27.29 | 26.31 | 8.7M |
| September 05, 2025 | 25.65 | 27 | 27 | 27.08 | 25.58 | 9.41M |
| September 04, 2025 | 26.18 | 25.58 | 25.58 | 26.95 | 25.2 | 8.94M |