24.23
+0.25(+1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24.49 | 23.98 | 23.98 | 24.83 | 23.82 | 25.74M |
| December 03, 2025 | 23.28 | 24.06 | 24.06 | 24.52 | 23.16 | 26.33M |
| December 02, 2025 | 23.82 | 23.29 | 23.29 | 23.82 | 23.22 | 11.7M |
| December 01, 2025 | 23.96 | 23.84 | 23.84 | 24.19 | 23.68 | 14.05M |
| November 28, 2025 | 23.36 | 23.94 | 23.94 | 24.08 | 23.36 | 12.6M |
| November 27, 2025 | 23.8 | 23.58 | 23.58 | 24.4 | 23.51 | 21.5M |
| November 26, 2025 | 23.2 | 23.82 | 23.82 | 24.41 | 23.09 | 26.72M |
| November 25, 2025 | 22.98 | 23.35 | 23.35 | 23.5 | 22.81 | 19.56M |
| November 24, 2025 | 23 | 22.75 | 22.75 | 23.15 | 22.55 | 17.17M |
| November 21, 2025 | 24 | 22.87 | 22.87 | 24.28 | 22.81 | 30.67M |
| November 20, 2025 | 25.6 | 24.68 | 24.68 | 26.18 | 24.56 | 21.26M |
| November 19, 2025 | 26 | 25.55 | 25.55 | 26.81 | 25.33 | 20.82M |
| November 18, 2025 | 27.3 | 25.89 | 25.89 | 27.38 | 25.56 | 29.3M |
| November 17, 2025 | 28.45 | 27.34 | 27.34 | 28.58 | 27.01 | 28.79M |
| November 14, 2025 | 29.53 | 28.45 | 28.45 | 29.94 | 28.43 | 33.69M |
| November 13, 2025 | 29.15 | 30.38 | 30.38 | 31.22 | 28.98 | 55.75M |
| November 12, 2025 | 28.7 | 29 | 29 | 29.17 | 27.89 | 36.37M |
| November 11, 2025 | 28.92 | 28.42 | 28.42 | 29.32 | 28 | 54.3M |
| November 10, 2025 | 27.84 | 29.06 | 29.06 | 29.41 | 27.84 | 86.02M |
| November 07, 2025 | 25.01 | 26.74 | 26.74 | 27.27 | 24.81 | 55.14M |
| November 06, 2025 | 24.1 | 24.8 | 24.8 | 24.91 | 24.01 | 17.95M |
| November 05, 2025 | 23.25 | 24.08 | 24.08 | 24.3 | 23.13 | 15.78M |
| November 04, 2025 | 24.03 | 23.62 | 23.62 | 24.18 | 23.25 | 17.83M |
| November 03, 2025 | 24.5 | 24.03 | 24.03 | 24.69 | 23.56 | 22.58M |
| October 31, 2025 | 24.2 | 24.62 | 24.62 | 25.3 | 24.16 | 32.78M |
| October 30, 2025 | 26.36 | 25.86 | 25.86 | 26.55 | 25.7 | 21.24M |
| October 29, 2025 | 25.5 | 26.59 | 26.59 | 26.76 | 25.5 | 22.92M |
| October 28, 2025 | 25.65 | 25.5 | 25.5 | 25.91 | 25.34 | 13.56M |
| October 27, 2025 | 24.58 | 25.6 | 25.6 | 26 | 24.58 | 25.02M |
| October 24, 2025 | 24.11 | 24.58 | 24.58 | 24.65 | 23.99 | 16.17M |
| October 23, 2025 | 23.86 | 23.99 | 23.99 | 24.12 | 23.3 | 16.71M |
| October 22, 2025 | 24.84 | 24.12 | 24.12 | 24.84 | 24.06 | 16.19M |
| October 21, 2025 | 24.85 | 24.83 | 24.83 | 25.13 | 24.66 | 17.32M |
| October 20, 2025 | 25.46 | 24.95 | 24.95 | 25.68 | 24.25 | 26.07M |
| October 17, 2025 | 26.88 | 25.33 | 25.33 | 27.88 | 25.21 | 40.02M |
| October 16, 2025 | 24.91 | 25.54 | 25.54 | 26.11 | 24.57 | 26M |
| October 15, 2025 | 24.55 | 25.09 | 25.09 | 25.18 | 24.34 | 15.43M |
| October 14, 2025 | 25.46 | 24.25 | 24.25 | 25.9 | 24.2 | 20.88M |
| October 13, 2025 | 24.5 | 25.52 | 25.52 | 25.6 | 24.5 | 16.63M |
| October 10, 2025 | 25.61 | 25.9 | 25.9 | 26.12 | 25.31 | 17.71M |
| October 09, 2025 | 26.6 | 25.73 | 25.73 | 26.6 | 25.29 | 26.92M |
| September 30, 2025 | 26.97 | 26.6 | 26.6 | 27.37 | 26.45 | 23.61M |
| September 29, 2025 | 25.97 | 26.85 | 26.85 | 26.98 | 25.97 | 27.46M |
| September 26, 2025 | 25.9 | 25.93 | 25.93 | 26.15 | 25.47 | 11.88M |
| September 25, 2025 | 26.08 | 26.17 | 25.96 | 26.49 | 25.98 | 15.42M |
| September 24, 2025 | 25.6 | 26.17 | 25.96 | 26.36 | 25.34 | 19.51M |
| September 23, 2025 | 26.35 | 25.86 | 25.65 | 26.8 | 25.04 | 25.96M |
| September 22, 2025 | 27.01 | 26.61 | 26.4 | 27.05 | 25.9 | 20.44M |
| September 19, 2025 | 26.3 | 26.81 | 26.81 | 27.33 | 26.21 | 25.35M |
| September 18, 2025 | 26.9 | 26.34 | 26.34 | 27.15 | 25.89 | 29.57M |
| September 17, 2025 | 27.56 | 26.9 | 26.9 | 27.57 | 26.77 | 24.53M |
| September 16, 2025 | 27.44 | 27.56 | 27.56 | 27.66 | 26.49 | 31.19M |
| September 15, 2025 | 28.26 | 27.38 | 27.38 | 28.85 | 27.34 | 32.05M |
| September 12, 2025 | 27.98 | 28.47 | 28.47 | 28.69 | 27.28 | 41.7M |
| September 11, 2025 | 27.07 | 27.77 | 27.77 | 27.93 | 26.85 | 31.33M |
| September 10, 2025 | 27.71 | 27.11 | 27.11 | 28.43 | 27.1 | 34.14M |
| September 09, 2025 | 28.22 | 27.7 | 27.7 | 29.09 | 27.6 | 49.05M |
| September 08, 2025 | 27.5 | 28.96 | 28.96 | 29.38 | 26.82 | 58.81M |
| September 05, 2025 | 24.92 | 27.19 | 27.19 | 27.69 | 24.75 | 62.8M |
| September 04, 2025 | 25.27 | 25.29 | 25.29 | 26.38 | 24.46 | 50.08M |