24.99
+0.61(+2.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 25.31 | 24.38 | 24.38 | 25.68 | 24.04 | 66.92M |
| December 03, 2025 | 28.23 | 25.81 | 25.81 | 28.51 | 25.79 | 93.69M |
| December 02, 2025 | 27.69 | 28.64 | 28.64 | 29.32 | 27.3 | 97.91M |
| December 01, 2025 | 27.68 | 27.69 | 27.69 | 28.75 | 27.58 | 72.5M |
| November 28, 2025 | 26.4 | 27.57 | 27.57 | 27.86 | 26.15 | 69.22M |
| November 27, 2025 | 26.81 | 26.41 | 26.41 | 27.46 | 26.38 | 59.48M |
| November 26, 2025 | 26.12 | 27.23 | 27.23 | 28.1 | 25.88 | 87.37M |
| November 25, 2025 | 26.08 | 26.4 | 26.4 | 26.7 | 25.74 | 58.37M |
| November 24, 2025 | 25.98 | 25.7 | 25.7 | 26.3 | 24.86 | 53.01M |
| November 21, 2025 | 26.9 | 25.37 | 25.37 | 27.38 | 25.33 | 70.68M |
| November 20, 2025 | 26.44 | 27.79 | 27.79 | 28.5 | 25.63 | 111.41M |
| November 19, 2025 | 27.16 | 26.6 | 26.6 | 27.89 | 25.76 | 100.54M |
| November 18, 2025 | 30.99 | 28.09 | 28.09 | 31.59 | 28.09 | 104.54M |
| November 17, 2025 | 32.38 | 31.21 | 31.21 | 34.44 | 31.21 | 110.88M |
| November 14, 2025 | 33.5 | 33.1 | 33.1 | 36.57 | 32.7 | 132.97M |
| November 13, 2025 | 32.87 | 34.3 | 34.3 | 35.34 | 32.87 | 120.25M |
| November 12, 2025 | 35.9 | 33.6 | 33.6 | 36.36 | 33.37 | 144.11M |
| November 11, 2025 | 31 | 35.1 | 35.1 | 35.1 | 31 | 119.94M |
| November 10, 2025 | 30.3 | 31.91 | 31.91 | 33.32 | 29.78 | 118.97M |
| November 07, 2025 | 29.9 | 31.9 | 31.9 | 33.34 | 29.51 | 138.85M |
| November 06, 2025 | 34 | 30.87 | 30.87 | 34.19 | 30.87 | 98.93M |
| November 05, 2025 | 34.01 | 34.3 | 34.3 | 36.65 | 32.06 | 189.08M |
| November 04, 2025 | 30 | 33.47 | 33.47 | 33.47 | 28.9 | 125.48M |
| November 03, 2025 | 32.96 | 30.43 | 30.43 | 34.03 | 30.22 | 186.94M |
| October 31, 2025 | 29.89 | 30.94 | 30.94 | 30.94 | 29.49 | 82.32M |
| October 30, 2025 | 25.56 | 28.13 | 28.13 | 28.13 | 25.56 | 115.21M |
| October 29, 2025 | 24.56 | 25.57 | 25.57 | 26.66 | 24.33 | 116.67M |
| October 28, 2025 | 23.87 | 24.24 | 24.24 | 25.12 | 23.7 | 85.2M |
| October 27, 2025 | 24.55 | 24.86 | 24.86 | 26.17 | 24.44 | 84.44M |
| October 24, 2025 | 23.3 | 24.22 | 24.22 | 25.5 | 23.3 | 80.47M |
| October 23, 2025 | 24.67 | 23.3 | 23.3 | 24.97 | 22.75 | 63.93M |
| October 22, 2025 | 25 | 24.61 | 24.61 | 25.6 | 24.52 | 74.76M |
| October 21, 2025 | 22.88 | 25.11 | 25.11 | 25.11 | 22.41 | 75.72M |
| October 20, 2025 | 23.68 | 22.83 | 22.83 | 23.68 | 22.36 | 49.09M |
| October 17, 2025 | 24.04 | 23.41 | 23.41 | 25.07 | 23.25 | 55.78M |
| October 16, 2025 | 24.65 | 24.56 | 24.56 | 25.27 | 24.23 | 51.65M |
| October 15, 2025 | 24.6 | 24.65 | 24.65 | 25.28 | 24.22 | 51.13M |
| October 14, 2025 | 24.71 | 24.47 | 24.47 | 25.81 | 24.22 | 75M |
| October 13, 2025 | 22.6 | 24.92 | 24.92 | 25.16 | 22.6 | 79.31M |
| October 10, 2025 | 22.7 | 23.74 | 23.74 | 25 | 22.56 | 83.6M |
| October 09, 2025 | 22.04 | 22.89 | 22.89 | 23.15 | 22.04 | 60.12M |
| September 30, 2025 | 22 | 21.86 | 21.86 | 22.45 | 21.78 | 52.42M |
| September 29, 2025 | 21.7 | 21.8 | 21.8 | 22.21 | 21.33 | 60.37M |
| September 26, 2025 | 23.69 | 21.95 | 21.95 | 23.77 | 21.95 | 94.44M |
| September 25, 2025 | 26.78 | 24.39 | 24.39 | 27.8 | 24.39 | 141.18M |
| September 24, 2025 | 28 | 27.1 | 27.1 | 28.29 | 25.17 | 162.37M |
| September 23, 2025 | 25.97 | 27.97 | 27.97 | 27.97 | 24.74 | 110.6M |
| September 22, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 24.77 | 30.01M |
| September 19, 2025 | 22.02 | 23.12 | 23.12 | 23.12 | 22 | 36.68M |
| September 18, 2025 | 19.3 | 21.02 | 21.02 | 21.02 | 19.21 | 95.08M |
| September 17, 2025 | 19.89 | 19.11 | 19.11 | 20.05 | 19.01 | 61.58M |
| September 16, 2025 | 18.89 | 19.92 | 19.92 | 20.38 | 18.8 | 84.12M |
| September 15, 2025 | 18.5 | 18.53 | 18.53 | 18.7 | 18.4 | 19.53M |
| September 12, 2025 | 18.85 | 18.54 | 18.54 | 18.95 | 18.46 | 29.12M |
| September 11, 2025 | 19.1 | 18.89 | 18.89 | 19.33 | 18.58 | 42.62M |
| September 10, 2025 | 19.24 | 19.15 | 19.15 | 19.78 | 18.99 | 41M |
| September 09, 2025 | 18.94 | 19.36 | 19.36 | 19.67 | 18.7 | 50.68M |
| September 08, 2025 | 19.05 | 18.94 | 18.94 | 19.34 | 18.9 | 30.2M |
| September 05, 2025 | 18.86 | 19.17 | 19.17 | 19.28 | 18.7 | 32.27M |
| September 04, 2025 | 19.13 | 18.97 | 18.97 | 19.86 | 18.5 | 54.63M |