24.51
-0.36(-1.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 25.35 | 24.87 | 24.87 | 25.68 | 24.8 | 4.38M |
| December 03, 2025 | 25.62 | 25.39 | 25.39 | 26.27 | 25.35 | 5.28M |
| December 02, 2025 | 25.96 | 25.61 | 25.61 | 26.29 | 25.27 | 5.66M |
| December 01, 2025 | 24.9 | 25.95 | 25.95 | 26.8 | 24.75 | 10.65M |
| November 28, 2025 | 24.74 | 24.68 | 24.68 | 24.8 | 24.2 | 2.22M |
| November 27, 2025 | 24.88 | 24.54 | 24.54 | 25.04 | 24.37 | 3.97M |
| November 26, 2025 | 24.13 | 24.88 | 24.88 | 25 | 24.02 | 5.5M |
| November 25, 2025 | 23.76 | 24.11 | 24.11 | 24.27 | 23.76 | 2.84M |
| November 24, 2025 | 23.4 | 23.76 | 23.76 | 23.9 | 23.19 | 3.41M |
| November 21, 2025 | 23.86 | 23.42 | 23.42 | 24 | 23.16 | 5.14M |
| November 20, 2025 | 24.41 | 24.2 | 24.2 | 24.54 | 24.06 | 3.3M |
| November 19, 2025 | 24.03 | 24.41 | 24.41 | 24.75 | 24.03 | 3.77M |
| November 18, 2025 | 25.34 | 24.58 | 24.58 | 25.38 | 24.36 | 6.27M |
| November 17, 2025 | 26.22 | 25 | 25 | 26.4 | 25 | 7.99M |
| November 14, 2025 | 26 | 26.1 | 26.1 | 26.48 | 25.65 | 4.63M |
| November 13, 2025 | 25.47 | 26.14 | 26.14 | 26.5 | 25.33 | 7.85M |
| November 12, 2025 | 25.22 | 25.47 | 25.47 | 26.3 | 25.22 | 4.91M |
| November 11, 2025 | 25.86 | 25.45 | 25.45 | 25.9 | 25.45 | 3.67M |
| November 10, 2025 | 25.47 | 25.68 | 25.68 | 25.72 | 25.2 | 5.88M |
| November 07, 2025 | 26.11 | 25.47 | 25.47 | 26.57 | 25.33 | 7.29M |
| November 06, 2025 | 25.99 | 26.07 | 26.07 | 26.12 | 25.65 | 6.47M |
| November 05, 2025 | 25.78 | 25.92 | 25.92 | 26.22 | 25.65 | 6.01M |
| November 04, 2025 | 27.4 | 26.19 | 26.19 | 27.85 | 26 | 10.14M |
| November 03, 2025 | 27.4 | 27.7 | 27.7 | 27.89 | 26.6 | 7.19M |
| October 31, 2025 | 27 | 27.6 | 27.6 | 28.45 | 26.85 | 11.9M |
| October 30, 2025 | 27.01 | 26.78 | 26.78 | 27.13 | 26.66 | 5.72M |
| October 29, 2025 | 26.57 | 27.08 | 27.08 | 27.27 | 26.44 | 5.05M |
| October 28, 2025 | 26.9 | 26.64 | 26.64 | 27.22 | 26.54 | 5.33M |
| October 27, 2025 | 27 | 27.02 | 27.02 | 27.37 | 26.7 | 4.81M |
| October 24, 2025 | 26.95 | 27.11 | 27.11 | 27.11 | 26.61 | 6.19M |
| October 23, 2025 | 27.5 | 26.82 | 26.82 | 27.58 | 26.45 | 8.5M |
| October 22, 2025 | 28.23 | 27.62 | 27.62 | 28.31 | 27.11 | 12.28M |
| October 21, 2025 | 29.87 | 29.23 | 29.23 | 31 | 28.71 | 11.61M |
| October 20, 2025 | 30.23 | 29.5 | 29.5 | 30.77 | 29.1 | 10.66M |
| October 17, 2025 | 31.58 | 30.11 | 30.11 | 31.8 | 30 | 13.92M |
| October 16, 2025 | 30.45 | 31.31 | 31.31 | 31.83 | 30.25 | 11.93M |
| October 15, 2025 | 30 | 30.6 | 30.6 | 31.31 | 29.06 | 14.04M |
| October 14, 2025 | 31 | 29.18 | 29.18 | 31.82 | 28.99 | 13.22M |
| October 13, 2025 | 29.25 | 30.81 | 30.81 | 31.37 | 29.25 | 16.77M |
| October 10, 2025 | 32.4 | 31 | 31 | 33.1 | 30.5 | 26.19M |
| October 09, 2025 | 29.88 | 30.9 | 30.9 | 30.9 | 29.1 | 7.63M |
| September 30, 2025 | 28.05 | 28.09 | 28.09 | 28.86 | 27.93 | 8.23M |
| September 29, 2025 | 28.75 | 28.39 | 28.39 | 29.45 | 28 | 10.97M |
| September 26, 2025 | 29.13 | 28.77 | 28.77 | 29.74 | 28.6 | 8.99M |
| September 25, 2025 | 29.83 | 29.12 | 29.12 | 30.42 | 29.12 | 13.72M |
| September 24, 2025 | 30.24 | 29.9 | 29.9 | 30.71 | 28.51 | 21.3M |
| September 23, 2025 | 28.18 | 30.41 | 30.41 | 32 | 28.11 | 33.65M |
| September 22, 2025 | 30.61 | 29.22 | 29.22 | 30.99 | 28.38 | 28.65M |
| September 19, 2025 | 35.05 | 30.61 | 30.61 | 35.05 | 30.25 | 41.69M |
| September 18, 2025 | 30.29 | 31.86 | 31.86 | 31.86 | 29.8 | 30.32M |
| September 17, 2025 | 26.22 | 28.96 | 28.96 | 28.96 | 26 | 9.89M |
| September 16, 2025 | 26.43 | 26.33 | 26.33 | 26.6 | 25.6 | 7.15M |
| September 15, 2025 | 27.35 | 26.26 | 26.26 | 27.35 | 26.24 | 8.65M |
| September 12, 2025 | 26.59 | 27.4 | 27.4 | 28.37 | 26.47 | 14.5M |
| September 11, 2025 | 26.4 | 26.7 | 26.7 | 26.82 | 25.98 | 9.61M |
| September 10, 2025 | 26.01 | 26.4 | 26.4 | 26.55 | 25.43 | 12.11M |
| September 09, 2025 | 25.82 | 26.59 | 26.59 | 27.1 | 25.29 | 20.3M |
| September 08, 2025 | 25.92 | 25.6 | 25.6 | 26.49 | 25.31 | 19.78M |
| September 05, 2025 | 22.92 | 25.15 | 25.15 | 25.15 | 22.77 | 15M |
| September 04, 2025 | 23.32 | 22.86 | 22.86 | 23.58 | 22.5 | 4.07M |