23.91
+0.08(+0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 23.8 | 23.83 | 23.83 | 24.03 | 23.51 | 1.36M |
| December 03, 2025 | 23.68 | 24.03 | 24.03 | 24.07 | 23.64 | 1.94M |
| December 02, 2025 | 24.34 | 23.91 | 23.91 | 24.38 | 23.85 | 2.09M |
| December 01, 2025 | 24.73 | 24.39 | 24.39 | 24.96 | 24.26 | 2.46M |
| November 28, 2025 | 24.4 | 24.72 | 24.72 | 25.2 | 24.02 | 2.82M |
| November 27, 2025 | 24.7 | 24.52 | 24.52 | 25.17 | 24.47 | 1.74M |
| November 26, 2025 | 24.81 | 24.82 | 24.82 | 25.08 | 24.61 | 2.05M |
| November 25, 2025 | 23.67 | 24.81 | 24.81 | 25.38 | 23.67 | 4.9M |
| November 24, 2025 | 23.4 | 23.65 | 23.65 | 24.08 | 23.26 | 2.63M |
| November 21, 2025 | 24.72 | 23.38 | 23.38 | 25.15 | 23.14 | 4.48M |
| November 20, 2025 | 24.65 | 24.66 | 24.66 | 24.7 | 24.12 | 2.44M |
| November 19, 2025 | 24.67 | 24.65 | 24.65 | 24.88 | 24.39 | 1.51M |
| November 18, 2025 | 24.6 | 24.6 | 24.6 | 25.01 | 24.48 | 1.73M |
| November 17, 2025 | 25.25 | 24.91 | 24.91 | 25.73 | 24.64 | 3.51M |
| November 14, 2025 | 25.59 | 25.5 | 25.5 | 25.78 | 25.31 | 1.71M |
| November 13, 2025 | 25.26 | 25.59 | 25.59 | 25.6 | 24.86 | 2.42M |
| November 12, 2025 | 25.37 | 25.14 | 25.14 | 25.52 | 24.93 | 1.98M |
| November 11, 2025 | 26.1 | 25.52 | 25.52 | 26.1 | 25.4 | 2.44M |
| November 10, 2025 | 26.08 | 25.75 | 25.75 | 26.45 | 25.7 | 3.61M |
| November 07, 2025 | 25.43 | 26.1 | 26.1 | 26.59 | 25.4 | 4.55M |
| November 06, 2025 | 25.61 | 25.59 | 25.59 | 25.77 | 25.31 | 2.02M |
| November 05, 2025 | 24.91 | 25.55 | 25.55 | 25.75 | 24.91 | 2.34M |
| November 04, 2025 | 25.88 | 25.46 | 25.46 | 25.88 | 25.2 | 2.31M |
| November 03, 2025 | 25.6 | 25.88 | 25.88 | 26.1 | 25.5 | 2.54M |
| October 31, 2025 | 25.43 | 25.6 | 25.6 | 26.13 | 25.2 | 2.72M |
| October 30, 2025 | 26.18 | 25.43 | 25.43 | 26.24 | 25.4 | 2.66M |
| October 29, 2025 | 26.42 | 26.18 | 26.18 | 26.65 | 25.86 | 3.02M |
| October 28, 2025 | 25.92 | 26.46 | 26.46 | 26.8 | 25.44 | 4.81M |
| October 27, 2025 | 25.8 | 25.92 | 25.92 | 26.39 | 25.4 | 4.64M |
| October 24, 2025 | 25.4 | 25.42 | 25.42 | 26.06 | 25.08 | 3.08M |
| October 23, 2025 | 25.8 | 25.2 | 25.2 | 26.01 | 24.92 | 2.61M |
| October 22, 2025 | 24.6 | 25.76 | 25.76 | 25.99 | 24.54 | 5.56M |
| October 21, 2025 | 23.73 | 24.72 | 24.72 | 25.11 | 23.42 | 3.7M |
| October 20, 2025 | 23.88 | 23.7 | 23.7 | 24.38 | 23.53 | 1.94M |
| October 17, 2025 | 24.63 | 23.85 | 23.85 | 24.7 | 23.8 | 2.62M |
| October 16, 2025 | 25.01 | 25 | 25 | 25.8 | 24.33 | 3.54M |
| October 15, 2025 | 23.94 | 25.1 | 25.1 | 25.5 | 23.94 | 5.16M |
| October 14, 2025 | 24.2 | 23.93 | 23.93 | 24.68 | 23.84 | 3.75M |
| October 13, 2025 | 23.48 | 24.15 | 24.15 | 24.28 | 22.56 | 4.64M |
| October 10, 2025 | 24.1 | 24.19 | 24.19 | 24.43 | 23.8 | 4.08M |
| October 09, 2025 | 25 | 24.15 | 24.15 | 25.19 | 24.09 | 4.68M |
| September 30, 2025 | 25.28 | 24.93 | 24.93 | 25.5 | 24.82 | 3.42M |
| September 29, 2025 | 24.96 | 25 | 25 | 25.4 | 24.55 | 4.27M |
| September 26, 2025 | 25.07 | 24.92 | 24.92 | 25.6 | 24.37 | 4.88M |
| September 25, 2025 | 26.98 | 25.19 | 25.19 | 27.16 | 24.84 | 10.89M |
| September 24, 2025 | 26.89 | 26.96 | 26.96 | 27.3 | 26.55 | 3.51M |
| September 23, 2025 | 27.22 | 26.91 | 26.91 | 27.5 | 26.31 | 4.64M |
| September 22, 2025 | 27.55 | 27.22 | 27.22 | 27.97 | 27.2 | 3.5M |
| September 19, 2025 | 27.16 | 27.5 | 27.5 | 27.86 | 26.85 | 4.13M |
| September 18, 2025 | 28.16 | 27.11 | 27.11 | 28.16 | 26.73 | 7.09M |
| September 17, 2025 | 28.7 | 28.02 | 28.02 | 29.19 | 28 | 4.71M |
| September 16, 2025 | 29.5 | 28.77 | 28.77 | 29.56 | 28.5 | 4.99M |
| September 15, 2025 | 27.9 | 29.56 | 29.56 | 29.68 | 27.8 | 9.98M |
| September 12, 2025 | 28.2 | 28.15 | 28.15 | 28.88 | 27.74 | 5.41M |
| September 11, 2025 | 28.02 | 28.06 | 28.06 | 28.14 | 27.23 | 4.04M |
| September 10, 2025 | 28.09 | 27.9 | 27.9 | 28.84 | 27.08 | 8.11M |
| September 09, 2025 | 27.95 | 27.9 | 27.9 | 28.18 | 27.24 | 6.28M |
| September 08, 2025 | 27 | 27.4 | 27.4 | 27.83 | 27 | 8.66M |
| September 05, 2025 | 24.52 | 26.99 | 26.99 | 26.99 | 24.52 | 8.19M |
| September 04, 2025 | 25.35 | 24.54 | 24.54 | 25.55 | 24 | 5.23M |