23.32
-0.02(-0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 23.25 | 23.32 | 23.32 | 23.37 | 22.95 | 6.46M |
| December 04, 2025 | 23.5 | 23.34 | 23.34 | 23.53 | 23.16 | 5.03M |
| December 03, 2025 | 23.42 | 23.55 | 23.55 | 23.75 | 23.05 | 10.93M |
| December 02, 2025 | 22.6 | 23.47 | 23.47 | 23.64 | 22.6 | 16.98M |
| December 01, 2025 | 22.54 | 22.62 | 22.62 | 22.62 | 22.17 | 11.11M |
| November 28, 2025 | 22.97 | 22.62 | 22.62 | 23.02 | 22.45 | 7.65M |
| November 27, 2025 | 23.32 | 22.95 | 22.95 | 23.35 | 22.93 | 7.61M |
| November 26, 2025 | 23.25 | 23.3 | 23.3 | 23.51 | 23.13 | 5.97M |
| November 25, 2025 | 23.01 | 23.33 | 23.33 | 23.6 | 22.78 | 11.75M |
| November 24, 2025 | 23.36 | 22.93 | 22.93 | 23.66 | 22.7 | 17.65M |
| November 21, 2025 | 23.69 | 23.33 | 23.33 | 23.91 | 23.2 | 6.96M |
| November 20, 2025 | 23.88 | 23.73 | 23.73 | 24.06 | 23.72 | 3.55M |
| November 19, 2025 | 23.86 | 24.01 | 24.01 | 24.25 | 23.76 | 5.86M |
| November 18, 2025 | 24.23 | 23.9 | 23.9 | 24.68 | 23.81 | 8.25M |
| November 17, 2025 | 24.69 | 24.32 | 24.32 | 24.75 | 23.89 | 8.62M |
| November 14, 2025 | 24.62 | 24.88 | 24.88 | 25.5 | 24.62 | 9.8M |
| November 13, 2025 | 25.17 | 24.73 | 24.73 | 25.17 | 24.36 | 7.49M |
| November 12, 2025 | 24.53 | 24.84 | 24.84 | 25.52 | 24.38 | 15.38M |
| November 11, 2025 | 24.55 | 24.31 | 24.31 | 24.66 | 24.09 | 6.03M |
| November 10, 2025 | 23.64 | 24.54 | 24.54 | 25.06 | 23.56 | 13.51M |
| November 07, 2025 | 23.27 | 23.68 | 23.68 | 23.82 | 23.04 | 8.81M |
| November 06, 2025 | 23.39 | 23.24 | 23.24 | 23.46 | 23.15 | 6.62M |
| November 05, 2025 | 23.53 | 23.38 | 23.38 | 23.74 | 23.16 | 6.97M |
| November 04, 2025 | 24.56 | 23.76 | 23.76 | 24.56 | 23.67 | 9.84M |
| November 03, 2025 | 24.43 | 24.55 | 24.55 | 24.95 | 24.35 | 7.06M |
| October 31, 2025 | 24.53 | 24.42 | 24.42 | 24.72 | 24.26 | 5.35M |
| October 30, 2025 | 25.34 | 24.65 | 24.65 | 25.4 | 24.65 | 8.86M |
| October 29, 2025 | 25.34 | 25.49 | 25.49 | 25.58 | 24.9 | 6.28M |
| October 28, 2025 | 25.19 | 25.49 | 25.49 | 25.51 | 24.85 | 6.57M |
| October 27, 2025 | 25.02 | 25.34 | 25.34 | 25.62 | 24.91 | 6.45M |
| October 24, 2025 | 25.49 | 25.21 | 25.21 | 25.65 | 25.11 | 4.83M |
| October 23, 2025 | 25.08 | 25.44 | 25.44 | 25.76 | 25 | 7.41M |
| October 22, 2025 | 25.07 | 25.11 | 25.11 | 25.57 | 25.01 | 5.1M |
| October 21, 2025 | 25.3 | 25.11 | 25.11 | 25.43 | 24.73 | 8.35M |
| October 20, 2025 | 24.7 | 25.32 | 25.32 | 25.5 | 24.7 | 13M |
| October 17, 2025 | 24.31 | 24.7 | 24.7 | 24.82 | 24.26 | 8.13M |
| October 16, 2025 | 24.08 | 24.41 | 24.41 | 24.62 | 24.03 | 7.54M |
| October 15, 2025 | 24.07 | 24.14 | 24.14 | 24.42 | 24.04 | 5.05M |
| October 14, 2025 | 24.5 | 24.11 | 24.11 | 24.57 | 24.01 | 6.48M |
| October 13, 2025 | 24 | 24.52 | 24.52 | 25 | 23.99 | 6.52M |
| October 10, 2025 | 24.47 | 24.51 | 24.51 | 24.83 | 24.38 | 5.71M |
| October 09, 2025 | 24.35 | 24.59 | 24.59 | 24.91 | 23.93 | 10.59M |
| September 30, 2025 | 24.41 | 24.65 | 24.65 | 24.8 | 24.17 | 5.71M |
| September 29, 2025 | 24.82 | 24.61 | 24.61 | 24.86 | 24.31 | 7.47M |
| September 26, 2025 | 24.57 | 24.82 | 24.82 | 25.06 | 24.37 | 4.86M |
| September 25, 2025 | 25.32 | 24.65 | 24.65 | 25.32 | 24.63 | 8.27M |
| September 24, 2025 | 24.52 | 25.29 | 25.29 | 25.56 | 24.41 | 7.46M |
| September 23, 2025 | 24.75 | 24.54 | 24.54 | 24.75 | 24.09 | 8.91M |
| September 22, 2025 | 25.22 | 24.75 | 24.75 | 25.5 | 24.55 | 6.26M |
| September 19, 2025 | 25.4 | 25.22 | 25.22 | 25.49 | 25.07 | 5.37M |
| September 18, 2025 | 26.23 | 25.46 | 25.46 | 26.56 | 25.38 | 8.48M |
| September 17, 2025 | 25.53 | 26.22 | 26.22 | 26.52 | 25.45 | 10.67M |
| September 16, 2025 | 25.85 | 25.84 | 25.54 | 26.01 | 25.55 | 5.72M |
| September 15, 2025 | 25.7 | 25.86 | 25.56 | 26.06 | 25.58 | 6.62M |
| September 12, 2025 | 26.06 | 25.76 | 25.46 | 26.35 | 25.65 | 7.19M |
| September 11, 2025 | 25.5 | 26.18 | 25.88 | 26.29 | 25.08 | 11.04M |
| September 10, 2025 | 25.9 | 25.65 | 25.35 | 26.31 | 25.48 | 9.25M |
| September 09, 2025 | 26 | 25.89 | 25.59 | 26.56 | 25.66 | 11.09M |
| September 08, 2025 | 24.79 | 26.18 | 25.88 | 26.19 | 24.79 | 18.61M |
| September 05, 2025 | 24.95 | 24.87 | 24.87 | 25.08 | 24.48 | 11.06M |