24.11
+0.01(+0.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24.46 | 24.1 | 24.1 | 24.84 | 23.95 | 1.5M |
| December 03, 2025 | 25.16 | 24.62 | 24.62 | 25.35 | 24.44 | 1.82M |
| December 02, 2025 | 27.2 | 25.16 | 25.16 | 27.2 | 24.86 | 1.69M |
| December 01, 2025 | 26.15 | 25.33 | 25.33 | 26.45 | 25.21 | 1.37M |
| November 28, 2025 | 26.17 | 25.91 | 25.91 | 26.2 | 25.33 | 1.16M |
| November 27, 2025 | 26.03 | 26.18 | 26.18 | 26.59 | 26.01 | 858,700 |
| November 26, 2025 | 26.19 | 26.01 | 26.01 | 26.4 | 25.71 | 827,200 |
| November 25, 2025 | 25.81 | 26.02 | 26.02 | 26.37 | 25.69 | 1.1M |
| November 24, 2025 | 25.83 | 25.85 | 25.85 | 26.4 | 25.25 | 1.77M |
| November 21, 2025 | 27.2 | 25.48 | 25.48 | 27.79 | 25.37 | 2.69M |
| November 20, 2025 | 27.24 | 27.21 | 27.21 | 27.78 | 26.5 | 2.14M |
| November 19, 2025 | 27.4 | 27.06 | 27.06 | 28.33 | 27 | 1.95M |
| November 18, 2025 | 28.31 | 27.39 | 27.39 | 28.56 | 27.04 | 2.73M |
| November 17, 2025 | 29 | 28.57 | 28.57 | 29.64 | 28.22 | 2.06M |
| November 14, 2025 | 28.4 | 29.2 | 29.2 | 29.52 | 28 | 2.46M |
| November 13, 2025 | 28.15 | 28.2 | 28.2 | 28.49 | 27.7 | 1.99M |
| November 12, 2025 | 27.77 | 28.42 | 28.42 | 29.68 | 27.35 | 3.99M |
| November 11, 2025 | 27.27 | 27.83 | 27.83 | 28.61 | 26.82 | 2.68M |
| November 10, 2025 | 27.13 | 27.27 | 27.27 | 28.1 | 26.41 | 4M |
| November 07, 2025 | 25.25 | 27.6 | 27.6 | 27.61 | 25.25 | 5.41M |
| November 06, 2025 | 25.76 | 25.31 | 25.31 | 25.89 | 24.89 | 2.51M |
| November 05, 2025 | 24.55 | 25.99 | 25.99 | 26.08 | 24.4 | 4.59M |
| November 04, 2025 | 24.33 | 24.55 | 24.55 | 24.96 | 24.16 | 1.82M |
| November 03, 2025 | 24 | 24.46 | 24.46 | 24.48 | 23.9 | 1.46M |
| October 31, 2025 | 23.6 | 24.04 | 24.04 | 24.17 | 23.6 | 1.66M |
| October 30, 2025 | 23.95 | 23.57 | 23.57 | 24.3 | 23.5 | 1.42M |
| October 29, 2025 | 23.83 | 24.08 | 24.08 | 24.14 | 23.74 | 1.02M |
| October 28, 2025 | 24.03 | 24 | 24 | 24.49 | 23.82 | 1.47M |
| October 27, 2025 | 23.8 | 24.27 | 24.27 | 24.6 | 23.8 | 1.81M |
| October 24, 2025 | 24.35 | 23.8 | 23.8 | 24.36 | 23.62 | 1.47M |
| October 23, 2025 | 23.9 | 23.95 | 23.95 | 24.04 | 23.32 | 1.34M |
| October 22, 2025 | 24.15 | 23.9 | 23.9 | 24.79 | 23.83 | 1.55M |
| October 21, 2025 | 24.04 | 24.09 | 24.09 | 24.68 | 23.97 | 1.59M |
| October 20, 2025 | 24.24 | 24.19 | 24.19 | 25.25 | 23.88 | 2.45M |
| October 17, 2025 | 24.77 | 23.8 | 23.8 | 24.82 | 23.8 | 1.77M |
| October 16, 2025 | 24.68 | 24.77 | 24.77 | 24.96 | 24.3 | 1.22M |
| October 15, 2025 | 24.7 | 24.67 | 24.67 | 24.96 | 24.33 | 1.84M |
| October 14, 2025 | 25.7 | 24.49 | 24.49 | 25.7 | 24.32 | 2.02M |
| October 13, 2025 | 22.92 | 24.8 | 24.8 | 25.15 | 22.65 | 3.16M |
| October 10, 2025 | 23.93 | 24.12 | 24.12 | 24.8 | 23.7 | 1.95M |
| October 09, 2025 | 22.76 | 23.92 | 23.92 | 24.39 | 22.76 | 3.16M |
| September 30, 2025 | 23.17 | 22.77 | 22.77 | 23.43 | 22.76 | 1.26M |
| September 29, 2025 | 23.24 | 23.24 | 23.24 | 23.5 | 22.9 | 1.41M |
| September 26, 2025 | 23.1 | 23.09 | 23.09 | 23.6 | 22.6 | 1.21M |
| September 25, 2025 | 23.13 | 23.23 | 23.23 | 23.96 | 23.09 | 1.85M |
| September 24, 2025 | 23 | 23.23 | 23.23 | 23.5 | 22.81 | 1.68M |
| September 23, 2025 | 23.72 | 23.08 | 23.08 | 23.81 | 22.36 | 1.88M |
| September 22, 2025 | 24.43 | 23.72 | 23.72 | 24.46 | 23.64 | 1.62M |
| September 19, 2025 | 24.85 | 24.34 | 24.34 | 25.12 | 24.18 | 2.47M |
| September 18, 2025 | 23.82 | 25.05 | 25.05 | 25.28 | 23.64 | 4.2M |
| September 17, 2025 | 23.54 | 23.72 | 23.72 | 24.39 | 23.53 | 1.56M |
| September 16, 2025 | 23.44 | 23.54 | 23.54 | 23.83 | 23.26 | 1.12M |
| September 15, 2025 | 23.66 | 23.41 | 23.41 | 24 | 23.33 | 1.28M |
| September 12, 2025 | 23.3 | 23.86 | 23.86 | 24.33 | 23.22 | 2.4M |
| September 11, 2025 | 23.38 | 23.31 | 23.31 | 23.47 | 23.08 | 1.36M |
| September 10, 2025 | 23.71 | 23.36 | 23.36 | 23.95 | 23.19 | 1.45M |
| September 09, 2025 | 24.27 | 23.65 | 23.65 | 24.32 | 23.5 | 1.89M |
| September 08, 2025 | 23.15 | 24.34 | 24.34 | 24.65 | 23.15 | 2.76M |
| September 05, 2025 | 22.75 | 23.15 | 23.15 | 23.3 | 22.43 | 1.4M |
| September 04, 2025 | 22.8 | 22.75 | 22.75 | 23.1 | 22.44 | 1.95M |