23.34
-0.2(-0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 23.6 | 23.54 | 23.54 | 23.73 | 23.23 | 2.28M |
| December 03, 2025 | 23.48 | 23.49 | 23.49 | 23.89 | 23.3 | 3.69M |
| December 02, 2025 | 23.3 | 23.28 | 23.28 | 23.69 | 22.96 | 2.68M |
| December 01, 2025 | 22.99 | 23.4 | 23.4 | 23.68 | 22.67 | 3.76M |
| November 28, 2025 | 22.76 | 23 | 23 | 23.14 | 22.68 | 2.08M |
| November 27, 2025 | 22.49 | 22.77 | 22.77 | 23.1 | 22.4 | 2.3M |
| November 26, 2025 | 22.45 | 22.49 | 22.49 | 23 | 22.38 | 1.72M |
| November 25, 2025 | 22.12 | 22.45 | 22.45 | 22.57 | 21.95 | 1.86M |
| November 24, 2025 | 22 | 22 | 22 | 22.22 | 21.77 | 1.35M |
| November 21, 2025 | 22.65 | 21.86 | 21.86 | 22.65 | 21.76 | 1.97M |
| November 20, 2025 | 22.43 | 22.47 | 22.47 | 22.66 | 22.35 | 1.17M |
| November 19, 2025 | 22.59 | 22.42 | 22.42 | 22.81 | 22.31 | 1.28M |
| November 18, 2025 | 22.97 | 22.6 | 22.6 | 22.97 | 22.46 | 1.49M |
| November 17, 2025 | 23.32 | 22.96 | 22.96 | 23.54 | 22.83 | 1.93M |
| November 14, 2025 | 23.63 | 23.3 | 23.3 | 23.81 | 23.25 | 2.26M |
| November 13, 2025 | 23.25 | 23.66 | 23.66 | 23.77 | 23.25 | 2.35M |
| November 12, 2025 | 23.56 | 23.42 | 23.42 | 23.87 | 23.35 | 2.16M |
| November 11, 2025 | 23.5 | 23.56 | 23.56 | 23.65 | 23.23 | 2.41M |
| November 10, 2025 | 23.3 | 23.59 | 23.59 | 23.86 | 22.93 | 4.11M |
| November 07, 2025 | 22.67 | 23.18 | 23.18 | 23.39 | 22.37 | 2.83M |
| November 06, 2025 | 22.56 | 22.73 | 22.73 | 22.88 | 22.43 | 1.67M |
| November 05, 2025 | 22.35 | 22.57 | 22.57 | 22.7 | 22.25 | 1.43M |
| November 04, 2025 | 23.21 | 22.57 | 22.57 | 23.23 | 22.45 | 2.43M |
| November 03, 2025 | 22.89 | 23.19 | 23.19 | 23.51 | 22.8 | 4.29M |
| October 31, 2025 | 22.93 | 22.86 | 22.86 | 23.24 | 22.65 | 3.91M |
| October 30, 2025 | 22.9 | 22.65 | 22.65 | 22.9 | 22.27 | 2.51M |
| October 29, 2025 | 22.23 | 22.9 | 22.9 | 22.94 | 22.01 | 3.49M |
| October 28, 2025 | 22.45 | 22.25 | 22.25 | 22.53 | 22.12 | 1.5M |
| October 27, 2025 | 22.34 | 22.45 | 22.45 | 22.51 | 22.21 | 1.73M |
| October 24, 2025 | 22.19 | 22.33 | 22.33 | 22.52 | 22.19 | 1.44M |
| October 23, 2025 | 22.36 | 22.27 | 22.27 | 22.36 | 21.91 | 1.25M |
| October 22, 2025 | 22.15 | 22.34 | 22.34 | 22.6 | 22.05 | 1.97M |
| October 21, 2025 | 21.77 | 22.21 | 22.21 | 22.33 | 21.74 | 2.18M |
| October 20, 2025 | 21.88 | 21.77 | 21.77 | 22.11 | 21.55 | 2.27M |
| October 17, 2025 | 22.18 | 21.88 | 21.88 | 22.3 | 21.72 | 2.08M |
| October 16, 2025 | 22.47 | 22.18 | 22.18 | 22.51 | 22.06 | 2.01M |
| October 15, 2025 | 22.53 | 22.46 | 22.46 | 22.76 | 22.35 | 2.66M |
| October 14, 2025 | 23.09 | 22.52 | 22.52 | 23.1 | 22.33 | 3.37M |
| October 13, 2025 | 22.86 | 23 | 23 | 23.08 | 22.5 | 2.31M |
| October 10, 2025 | 23.13 | 23.26 | 23.26 | 23.58 | 22.9 | 2.54M |
| October 09, 2025 | 23.67 | 23.01 | 23.01 | 23.85 | 22.9 | 4.11M |
| September 30, 2025 | 23.6 | 23.65 | 23.65 | 23.9 | 23.49 | 2.5M |
| September 29, 2025 | 23.55 | 23.87 | 23.87 | 24.17 | 23.12 | 4.32M |
| September 26, 2025 | 23.62 | 23.55 | 23.55 | 23.95 | 23.44 | 2.66M |
| September 25, 2025 | 23.9 | 23.86 | 23.86 | 24.13 | 23.62 | 3.36M |
| September 24, 2025 | 24.54 | 24.1 | 24.1 | 24.57 | 23.82 | 4.73M |
| September 23, 2025 | 23.69 | 24.46 | 24.46 | 24.55 | 23.11 | 7.1M |
| September 22, 2025 | 23.58 | 23.55 | 23.55 | 23.65 | 23.11 | 3.46M |
| September 19, 2025 | 23.03 | 23.69 | 23.69 | 23.86 | 22.99 | 4.25M |
| September 18, 2025 | 23.6 | 22.87 | 22.87 | 23.98 | 22.87 | 4.52M |
| September 17, 2025 | 23.32 | 23.61 | 23.61 | 24.09 | 23.29 | 4.46M |
| September 16, 2025 | 23.62 | 23.29 | 23.29 | 23.62 | 23.11 | 2.84M |
| September 15, 2025 | 23.97 | 23.45 | 23.45 | 23.98 | 23.4 | 3.35M |
| September 12, 2025 | 24.42 | 23.98 | 23.98 | 24.48 | 23.84 | 2.56M |
| September 11, 2025 | 24 | 24.39 | 24.39 | 24.48 | 23.94 | 2.9M |
| September 10, 2025 | 24.35 | 24.05 | 24.05 | 24.35 | 23.95 | 2.09M |
| September 09, 2025 | 24.71 | 24.28 | 24.28 | 24.78 | 24.01 | 3.73M |
| September 08, 2025 | 24.81 | 24.7 | 24.7 | 24.95 | 24.47 | 3.3M |
| September 05, 2025 | 24.85 | 24.89 | 24.89 | 24.95 | 24.55 | 3.59M |
| September 04, 2025 | 24.9 | 24.71 | 24.71 | 25.09 | 24.35 | 4.66M |