23.09
+0.08000023(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 23.01 | 23.09 | 23.09 | 23.45 | 22.81 | 5.23M |
| December 03, 2025 | 23.58 | 23.01 | 23.01 | 23.58 | 22.87 | 5.02M |
| December 02, 2025 | 24.02 | 23.32 | 23.32 | 24.2 | 23.2 | 6.78M |
| December 01, 2025 | 23.35 | 23.57 | 23.57 | 23.8 | 23.26 | 5.16M |
| November 28, 2025 | 23 | 23.36 | 23.36 | 23.37 | 22.79 | 5.07M |
| November 27, 2025 | 22.94 | 23.06 | 23.06 | 23.25 | 22.9 | 4.02M |
| November 26, 2025 | 23 | 22.94 | 22.94 | 23.39 | 22.88 | 5.39M |
| November 25, 2025 | 22.86 | 23.08 | 23.08 | 23.24 | 22.86 | 4.71M |
| November 24, 2025 | 22.31 | 22.86 | 22.86 | 22.96 | 22.16 | 6.22M |
| November 21, 2025 | 22.7 | 22.28 | 22.28 | 22.98 | 22.08 | 7.35M |
| November 20, 2025 | 23.29 | 22.98 | 22.98 | 23.46 | 22.97 | 4.81M |
| November 19, 2025 | 23.58 | 23.25 | 23.25 | 23.66 | 23.06 | 5.16M |
| November 18, 2025 | 24.05 | 23.58 | 23.58 | 24.05 | 23.45 | 6.62M |
| November 17, 2025 | 24.11 | 24.1 | 24.1 | 24.16 | 23.75 | 5.73M |
| November 14, 2025 | 24.2 | 23.91 | 23.91 | 24.49 | 23.91 | 7.63M |
| November 13, 2025 | 24.29 | 24.45 | 24.45 | 24.74 | 24.1 | 6.45M |
| November 12, 2025 | 25.49 | 24.4 | 24.4 | 25.51 | 24.33 | 11.36M |
| November 11, 2025 | 25.33 | 25.66 | 25.66 | 25.8 | 25.11 | 11.55M |
| November 10, 2025 | 25.38 | 25.3 | 25.3 | 25.55 | 25.11 | 9.53M |
| November 07, 2025 | 25.86 | 25.58 | 25.58 | 26.22 | 25.57 | 13.19M |
| November 06, 2025 | 27.87 | 26.02 | 26.02 | 27.87 | 26 | 23.07M |
| November 05, 2025 | 28.98 | 28.01 | 28.01 | 29.33 | 27.88 | 27.14M |
| November 04, 2025 | 27.55 | 29.87 | 29.87 | 30.55 | 27.21 | 36.49M |
| November 03, 2025 | 27.5 | 28.19 | 28.19 | 29.03 | 26.7 | 26.59M |
| October 31, 2025 | 25.8 | 26.96 | 26.96 | 27.1 | 25.63 | 21.23M |
| October 30, 2025 | 25.64 | 25.84 | 25.84 | 26.4 | 25.5 | 12.45M |
| October 29, 2025 | 26 | 25.84 | 25.84 | 26.43 | 25.71 | 11.64M |
| October 28, 2025 | 25.2 | 25.65 | 25.65 | 25.8 | 25.2 | 6.92M |
| October 27, 2025 | 25.65 | 25.46 | 25.46 | 25.9 | 25.31 | 6.51M |
| October 24, 2025 | 25.1 | 25.35 | 25.35 | 25.69 | 25.1 | 7.6M |
| October 23, 2025 | 25.41 | 25.15 | 25.15 | 25.52 | 24.66 | 9.14M |
| October 22, 2025 | 25.85 | 25.51 | 25.51 | 26.43 | 25.46 | 11.54M |
| October 21, 2025 | 25.42 | 25.89 | 25.89 | 25.94 | 24.75 | 13.4M |
| October 20, 2025 | 25 | 25.29 | 25.29 | 25.87 | 25 | 15.71M |
| October 17, 2025 | 26.99 | 24.36 | 24.36 | 26.99 | 24.35 | 17.57M |
| October 16, 2025 | 27.59 | 27.05 | 27.05 | 27.74 | 27 | 9.01M |
| October 15, 2025 | 27.83 | 27.81 | 27.81 | 28.18 | 27.28 | 10.03M |
| October 14, 2025 | 27.7 | 27.91 | 27.91 | 29 | 27.6 | 11.19M |
| October 13, 2025 | 26.95 | 27.74 | 27.74 | 28.15 | 26.91 | 10.59M |
| October 10, 2025 | 27.86 | 28.55 | 28.55 | 29 | 27.61 | 15.84M |
| October 09, 2025 | 27.2 | 27.81 | 27.81 | 28.1 | 26.96 | 10.54M |
| September 30, 2025 | 27.45 | 27.13 | 27.13 | 27.51 | 27.11 | 9.1M |
| September 29, 2025 | 27.48 | 27.37 | 27.37 | 27.8 | 27.03 | 10.87M |
| September 26, 2025 | 27.49 | 27.5 | 27.5 | 28.55 | 27.49 | 14.64M |
| September 25, 2025 | 28.25 | 27.87 | 27.87 | 29.27 | 27.82 | 22.3M |
| September 24, 2025 | 32.01 | 29.53 | 29.53 | 32.15 | 29.53 | 32.22M |
| September 23, 2025 | 33.49 | 32.81 | 32.81 | 34.49 | 32.07 | 29.91M |
| September 22, 2025 | 32.04 | 34.52 | 34.52 | 35 | 31.82 | 38.3M |
| September 19, 2025 | 29.98 | 32.42 | 32.42 | 33.5 | 29.7 | 42.25M |
| September 18, 2025 | 29.48 | 30.63 | 30.63 | 31.8 | 29.4 | 33.61M |
| September 17, 2025 | 30.36 | 29.79 | 29.79 | 30.58 | 29.76 | 19.02M |
| September 16, 2025 | 29.73 | 30.28 | 30.28 | 30.68 | 29.37 | 23.66M |
| September 15, 2025 | 29.4 | 29.97 | 29.97 | 30.64 | 29.38 | 19.76M |
| September 12, 2025 | 29.98 | 29.7 | 29.7 | 30.78 | 29.68 | 22.34M |
| September 11, 2025 | 30.16 | 30.14 | 30.14 | 30.88 | 29.63 | 28.29M |
| September 10, 2025 | 31.14 | 30.51 | 30.51 | 32.44 | 30.2 | 42.44M |
| September 09, 2025 | 29 | 31.45 | 31.45 | 31.45 | 28.41 | 43.54M |
| September 08, 2025 | 28.1 | 28.59 | 28.59 | 29.1 | 27.78 | 16.07M |
| September 05, 2025 | 26.96 | 28.18 | 28.18 | 28.45 | 26.81 | 20.47M |
| September 04, 2025 | 28.4 | 26.97 | 26.97 | 28.77 | 26.39 | 25.83M |