25.17
+0.06(+0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 25.3 | 25.11 | 25.11 | 25.49 | 24.85 | 5.33M |
| December 03, 2025 | 25.3 | 25.53 | 25.53 | 25.75 | 25.15 | 5.96M |
| December 02, 2025 | 25.11 | 25.28 | 25.28 | 25.38 | 24.97 | 4.21M |
| December 01, 2025 | 25.05 | 25.23 | 25.23 | 25.49 | 24.85 | 5.72M |
| November 28, 2025 | 25.1 | 25.05 | 25.05 | 25.35 | 24.68 | 9.62M |
| November 27, 2025 | 23.43 | 24.83 | 24.83 | 24.84 | 23.39 | 6.38M |
| November 26, 2025 | 23.83 | 23.42 | 23.42 | 24 | 23.4 | 2.09M |
| November 25, 2025 | 23.37 | 23.87 | 23.87 | 24.3 | 23.37 | 3.89M |
| November 24, 2025 | 22.87 | 23.41 | 23.41 | 23.47 | 22.7 | 2.73M |
| November 21, 2025 | 23.6 | 22.78 | 22.78 | 23.8 | 22.66 | 4.11M |
| November 20, 2025 | 24.35 | 23.67 | 23.67 | 24.65 | 23.56 | 3.63M |
| November 19, 2025 | 24.39 | 24.31 | 24.31 | 24.6 | 24.1 | 3.2M |
| November 18, 2025 | 24.45 | 24.43 | 24.43 | 24.72 | 24.26 | 3.06M |
| November 17, 2025 | 25.06 | 24.56 | 24.56 | 25.07 | 24.45 | 4.1M |
| November 14, 2025 | 25.7 | 25.06 | 25.06 | 25.72 | 24.93 | 5.76M |
| November 13, 2025 | 25.01 | 25.65 | 25.65 | 25.8 | 24.8 | 10.75M |
| November 12, 2025 | 24.28 | 24.92 | 24.92 | 25.13 | 24.28 | 6.9M |
| November 11, 2025 | 24.68 | 24.46 | 24.46 | 25 | 24.38 | 7.6M |
| November 10, 2025 | 23.28 | 24.65 | 24.65 | 24.65 | 23.2 | 10.31M |
| November 07, 2025 | 23.48 | 23.28 | 23.28 | 23.69 | 23.22 | 2.19M |
| November 06, 2025 | 23.57 | 23.51 | 23.51 | 23.69 | 23.38 | 2M |
| November 05, 2025 | 23.29 | 23.57 | 23.57 | 23.6 | 23.11 | 2.82M |
| November 04, 2025 | 23.52 | 23.26 | 23.26 | 23.53 | 23.11 | 2.12M |
| November 03, 2025 | 23.48 | 23.54 | 23.54 | 23.55 | 23.29 | 2.26M |
| October 31, 2025 | 23.29 | 23.45 | 23.45 | 23.53 | 23.23 | 2.21M |
| October 30, 2025 | 23.7 | 23.24 | 23.24 | 23.7 | 23.22 | 3.06M |
| October 29, 2025 | 23.96 | 23.62 | 23.62 | 23.96 | 23.45 | 3.27M |
| October 28, 2025 | 24.2 | 23.96 | 23.96 | 24.2 | 23.87 | 2.53M |
| October 27, 2025 | 24.31 | 24.16 | 24.16 | 24.54 | 24.05 | 3.5M |
| October 24, 2025 | 24.02 | 24.3 | 24.3 | 24.45 | 24 | 2.91M |
| October 23, 2025 | 24.18 | 24.18 | 24.18 | 24.35 | 23.91 | 2.91M |
| October 22, 2025 | 23.78 | 24.2 | 24.2 | 24.38 | 23.72 | 5.5M |
| October 21, 2025 | 23.43 | 23.58 | 23.58 | 23.62 | 23.34 | 2.06M |
| October 20, 2025 | 23.27 | 23.43 | 23.43 | 23.53 | 23.26 | 2.75M |
| October 17, 2025 | 23.56 | 23.2 | 23.2 | 23.68 | 23.1 | 4.67M |
| October 16, 2025 | 24 | 23.56 | 23.56 | 24.1 | 23.41 | 3.55M |
| October 15, 2025 | 23.82 | 24.03 | 24.03 | 24.13 | 23.66 | 3.3M |
| October 14, 2025 | 23.97 | 23.7 | 23.7 | 24.46 | 23.58 | 3.84M |
| October 13, 2025 | 22.7 | 23.94 | 23.94 | 24.07 | 22.57 | 5.14M |
| October 10, 2025 | 23.81 | 24.08 | 24.08 | 24.46 | 23.81 | 3.89M |
| October 09, 2025 | 24 | 23.91 | 23.91 | 24.15 | 23.8 | 3.81M |
| September 30, 2025 | 24.44 | 24.12 | 24.12 | 24.5 | 24.11 | 3.51M |
| September 29, 2025 | 24.16 | 24.37 | 24.37 | 24.5 | 23.72 | 4.18M |
| September 26, 2025 | 24.79 | 24.24 | 24.24 | 24.79 | 24.19 | 4.74M |
| September 25, 2025 | 24.42 | 24.76 | 24.76 | 25.25 | 24.3 | 8.47M |
| September 24, 2025 | 23.17 | 24.66 | 24.66 | 25.1 | 23.17 | 10.54M |
| September 23, 2025 | 23.82 | 23.37 | 23.37 | 23.95 | 22.6 | 6.69M |
| September 22, 2025 | 23.9 | 23.96 | 23.96 | 24.14 | 23.8 | 3.5M |
| September 19, 2025 | 24.2 | 24.04 | 24.04 | 24.29 | 23.92 | 3.63M |
| September 18, 2025 | 24.72 | 24.07 | 24.07 | 24.86 | 23.94 | 7.77M |
| September 17, 2025 | 24.4 | 24.72 | 24.72 | 25.31 | 24.35 | 10.49M |
| September 16, 2025 | 23.89 | 24.26 | 24.26 | 24.51 | 23.71 | 4.53M |
| September 15, 2025 | 24.14 | 23.81 | 23.81 | 24.15 | 23.8 | 3.63M |
| September 12, 2025 | 24.16 | 24.09 | 24.09 | 24.37 | 24.01 | 4.35M |
| September 11, 2025 | 23.87 | 24.23 | 24.23 | 24.26 | 23.54 | 5.09M |
| September 10, 2025 | 23.89 | 23.88 | 23.88 | 24.17 | 23.78 | 3.36M |
| September 09, 2025 | 24.41 | 23.89 | 23.89 | 24.41 | 23.76 | 4.95M |
| September 08, 2025 | 24.12 | 24.5 | 24.5 | 24.57 | 24.04 | 5.57M |
| September 05, 2025 | 23.57 | 24.21 | 24.21 | 24.29 | 23.35 | 6.56M |
| September 04, 2025 | 23.85 | 23.49 | 23.49 | 24.43 | 23.15 | 8.43M |