23.42
+0.05(+0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 23.28 | 23.37 | 23.37 | 23.45 | 22.97 | 2.68M |
| December 03, 2025 | 23.27 | 23.21 | 23.21 | 23.49 | 23.16 | 1.71M |
| December 02, 2025 | 23.36 | 23.37 | 23.37 | 23.42 | 23.17 | 1.54M |
| December 01, 2025 | 23.03 | 23.36 | 23.36 | 23.5 | 23.03 | 2.65M |
| November 28, 2025 | 22.7 | 23 | 23 | 23.04 | 22.68 | 1.68M |
| November 27, 2025 | 22.84 | 22.78 | 22.78 | 22.99 | 22.68 | 2.3M |
| November 26, 2025 | 22.68 | 22.67 | 22.67 | 23.12 | 22.62 | 3.05M |
| November 25, 2025 | 22.63 | 22.66 | 22.66 | 22.97 | 22.6 | 2.7M |
| November 24, 2025 | 22.39 | 22.57 | 22.57 | 22.7 | 22.17 | 2.26M |
| November 21, 2025 | 22.78 | 22.25 | 22.25 | 22.85 | 22.12 | 4.01M |
| November 20, 2025 | 23.2 | 22.91 | 22.91 | 23.23 | 22.83 | 1.78M |
| November 19, 2025 | 23.36 | 23.05 | 23.05 | 23.44 | 22.91 | 3.17M |
| November 18, 2025 | 23.62 | 23.33 | 23.33 | 23.76 | 23.24 | 3.86M |
| November 17, 2025 | 24.16 | 23.67 | 23.67 | 24.16 | 23.6 | 3.65M |
| November 14, 2025 | 24.15 | 24.18 | 24.18 | 24.45 | 24.06 | 2.37M |
| November 13, 2025 | 24.17 | 24.3 | 24.3 | 24.45 | 24.03 | 2.87M |
| November 12, 2025 | 24.8 | 24.17 | 24.17 | 24.8 | 24.17 | 4.06M |
| November 11, 2025 | 24.81 | 24.7 | 24.7 | 25.04 | 24.63 | 3.86M |
| November 10, 2025 | 24.95 | 24.72 | 24.72 | 25.09 | 24.58 | 3.5M |
| November 07, 2025 | 24.88 | 25.04 | 25.04 | 25.26 | 24.71 | 3.84M |
| November 06, 2025 | 24.65 | 24.96 | 24.96 | 25.05 | 24.58 | 4.06M |
| November 05, 2025 | 24.24 | 24.64 | 24.64 | 24.8 | 24.15 | 3.36M |
| November 04, 2025 | 25.08 | 24.51 | 24.51 | 25.08 | 24.37 | 4.26M |
| November 03, 2025 | 25.17 | 25.08 | 25.08 | 25.2 | 24.64 | 5.35M |
| October 31, 2025 | 24.65 | 25.1 | 25.1 | 25.34 | 24.63 | 5.53M |
| October 30, 2025 | 25.19 | 24.77 | 24.77 | 25.78 | 24.75 | 9.87M |
| October 29, 2025 | 25.2 | 25.19 | 25.19 | 25.25 | 24.68 | 6.73M |
| October 28, 2025 | 25.57 | 25.1 | 25.1 | 25.7 | 25 | 7.28M |
| October 27, 2025 | 24.33 | 25.81 | 25.81 | 26.59 | 24.33 | 17.73M |
| October 24, 2025 | 24.03 | 24.22 | 24.22 | 24.52 | 24.02 | 4.48M |
| October 23, 2025 | 24.44 | 24.16 | 24.16 | 24.44 | 23.88 | 4.6M |
| October 22, 2025 | 23.91 | 24.66 | 24.66 | 25.04 | 23.8 | 9.55M |
| October 21, 2025 | 23.68 | 23.95 | 23.95 | 24.04 | 23.61 | 3.11M |
| October 20, 2025 | 23.38 | 23.67 | 23.67 | 23.72 | 23.37 | 3.07M |
| October 17, 2025 | 23.88 | 23.18 | 23.18 | 23.97 | 23.1 | 4.9M |
| October 16, 2025 | 24.59 | 23.88 | 23.88 | 24.84 | 23.81 | 4.58M |
| October 15, 2025 | 23.53 | 24.25 | 24.25 | 24.27 | 23.3 | 5.2M |
| October 14, 2025 | 23.85 | 23.44 | 23.44 | 24.33 | 23.29 | 5.72M |
| October 13, 2025 | 23.7 | 23.78 | 23.78 | 24.24 | 23.33 | 6.55M |
| October 10, 2025 | 24.37 | 24.46 | 24.46 | 24.9 | 24.33 | 4.48M |
| October 09, 2025 | 24.55 | 24.51 | 24.51 | 24.57 | 23.95 | 5.57M |
| September 30, 2025 | 24.52 | 24.55 | 24.55 | 24.96 | 24.34 | 4.82M |
| September 29, 2025 | 24 | 24.52 | 24.52 | 24.57 | 23.85 | 4.28M |
| September 26, 2025 | 24.01 | 24 | 24 | 24.4 | 23.88 | 4.58M |
| September 25, 2025 | 24.8 | 24.18 | 24.18 | 25.16 | 24.1 | 7.28M |
| September 24, 2025 | 24.06 | 24.8 | 24.8 | 24.8 | 23.91 | 4.23M |
| September 23, 2025 | 24.61 | 24.29 | 24.29 | 24.66 | 23.66 | 7.13M |
| September 22, 2025 | 24.68 | 24.58 | 24.58 | 24.83 | 24.2 | 4.49M |
| September 19, 2025 | 25.03 | 24.7 | 24.7 | 25.12 | 24.49 | 6.97M |
| September 18, 2025 | 25.35 | 25 | 25 | 25.96 | 24.7 | 12.25M |
| September 17, 2025 | 25.25 | 25.32 | 25.32 | 25.55 | 24.92 | 10.64M |
| September 16, 2025 | 24.2 | 25.35 | 25.35 | 25.41 | 23.82 | 12.6M |
| September 15, 2025 | 24.36 | 24.15 | 24.15 | 24.41 | 24.14 | 5.44M |
| September 12, 2025 | 24.5 | 24.45 | 24.45 | 24.99 | 24.31 | 8.76M |
| September 11, 2025 | 24.1 | 24.52 | 24.52 | 24.57 | 24.1 | 6.69M |
| September 10, 2025 | 24.12 | 24.19 | 24.19 | 24.67 | 24.02 | 6.55M |
| September 09, 2025 | 24.69 | 23.95 | 23.95 | 24.72 | 23.76 | 6.67M |
| September 08, 2025 | 23.9 | 24.52 | 24.52 | 24.65 | 23.87 | 10.43M |
| September 05, 2025 | 23.6 | 23.98 | 23.98 | 23.98 | 23.01 | 14.96M |
| September 04, 2025 | 25.07 | 24.78 | 24.78 | 25.41 | 24.42 | 7.81M |