23.10
-0.01(-0.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 23.27 | 23.11 | 23.11 | 23.38 | 22.9 | 829,880 |
| December 03, 2025 | 23.4 | 23.31 | 23.31 | 23.43 | 23.1 | 748,440 |
| December 02, 2025 | 23.5 | 23.33 | 23.33 | 23.52 | 23.24 | 753,000 |
| December 01, 2025 | 23.45 | 23.48 | 23.48 | 23.59 | 23.31 | 846,740 |
| November 28, 2025 | 23.15 | 23.4 | 23.4 | 23.53 | 23 | 1.01M |
| November 27, 2025 | 23.11 | 23.35 | 23.35 | 23.53 | 23.01 | 1.6M |
| November 26, 2025 | 23.21 | 22.93 | 22.93 | 23.39 | 22.9 | 1.19M |
| November 25, 2025 | 22.86 | 23.15 | 23.15 | 23.4 | 22.8 | 1.22M |
| November 24, 2025 | 22.81 | 22.82 | 22.82 | 23.09 | 22.5 | 1.17M |
| November 21, 2025 | 23.7 | 22.75 | 22.75 | 23.7 | 22.66 | 1.74M |
| November 20, 2025 | 23.88 | 23.73 | 23.73 | 24 | 23.4 | 1.42M |
| November 19, 2025 | 24.4 | 23.88 | 23.88 | 24.47 | 23.85 | 1.59M |
| November 18, 2025 | 24.56 | 24.4 | 24.4 | 24.56 | 24.26 | 1.2M |
| November 17, 2025 | 24.95 | 24.54 | 24.54 | 25.01 | 24.42 | 2.22M |
| November 14, 2025 | 25.49 | 25.12 | 25.12 | 26.14 | 25.09 | 3.74M |
| November 13, 2025 | 24.99 | 25.46 | 25.46 | 25.96 | 24.71 | 3.69M |
| November 12, 2025 | 24.75 | 24.91 | 24.91 | 25.08 | 24.7 | 1.59M |
| November 11, 2025 | 24.72 | 24.75 | 24.75 | 24.85 | 24.68 | 1.04M |
| November 10, 2025 | 24.52 | 24.82 | 24.82 | 24.82 | 24.5 | 1.54M |
| November 07, 2025 | 24.26 | 24.5 | 24.5 | 24.64 | 24.26 | 1.64M |
| November 06, 2025 | 24.39 | 24.34 | 24.34 | 24.52 | 24.25 | 1.5M |
| November 05, 2025 | 24.3 | 24.43 | 24.43 | 24.58 | 24.25 | 1.36M |
| November 04, 2025 | 24.45 | 24.46 | 24.46 | 24.56 | 24.3 | 1.03M |
| November 03, 2025 | 24.92 | 24.48 | 24.48 | 24.99 | 24.33 | 2.08M |
| October 31, 2025 | 24.35 | 24.84 | 24.84 | 24.96 | 23.9 | 1.95M |
| October 30, 2025 | 24.98 | 24.85 | 24.85 | 25.26 | 24.8 | 1.29M |
| October 29, 2025 | 25.34 | 24.98 | 24.98 | 25.34 | 24.7 | 1.85M |
| October 28, 2025 | 25.37 | 25.24 | 25.24 | 25.58 | 25.19 | 1.31M |
| October 27, 2025 | 25.36 | 25.38 | 25.38 | 25.5 | 25.21 | 1.43M |
| October 24, 2025 | 25.3 | 25.18 | 25.18 | 25.52 | 25.17 | 1.25M |
| October 23, 2025 | 25.3 | 25.27 | 25.27 | 25.41 | 25.02 | 1.16M |
| October 22, 2025 | 25.3 | 25.3 | 25.3 | 25.54 | 25.21 | 946,800 |
| October 21, 2025 | 25.15 | 25.35 | 25.35 | 25.38 | 25 | 957,100 |
| October 20, 2025 | 25.4 | 25.13 | 25.13 | 25.56 | 24.99 | 1.21M |
| October 17, 2025 | 25.81 | 25.17 | 25.17 | 25.83 | 25.13 | 1.57M |
| October 16, 2025 | 26.05 | 25.83 | 25.83 | 27.18 | 25.82 | 2.62M |
| October 15, 2025 | 24.62 | 26.22 | 26.22 | 26.37 | 24.55 | 4.28M |
| October 14, 2025 | 25.02 | 24.61 | 24.61 | 25.2 | 24.55 | 2.07M |
| October 13, 2025 | 25.02 | 24.97 | 24.97 | 25.05 | 24.35 | 2.6M |
| October 10, 2025 | 25.44 | 25.56 | 25.56 | 26.18 | 25.43 | 2.54M |
| October 09, 2025 | 25.88 | 25.58 | 25.58 | 26.08 | 25.39 | 2.75M |
| September 30, 2025 | 25.95 | 25.63 | 25.63 | 25.98 | 25.6 | 1.56M |
| September 29, 2025 | 26.04 | 25.77 | 25.77 | 26.04 | 25.35 | 2.06M |
| September 26, 2025 | 26.14 | 26 | 26 | 26.36 | 25.8 | 1.34M |
| September 25, 2025 | 26.7 | 26.28 | 26.28 | 26.83 | 26.26 | 1.42M |
| September 24, 2025 | 25.91 | 26.64 | 26.64 | 26.64 | 25.78 | 1.64M |
| September 23, 2025 | 26.58 | 26.07 | 26.07 | 26.58 | 25.49 | 2.29M |
| September 22, 2025 | 26.53 | 26.59 | 26.59 | 26.98 | 26.3 | 1.56M |
| September 19, 2025 | 26.66 | 26.66 | 26.66 | 27.07 | 26.53 | 1.78M |
| September 18, 2025 | 27.07 | 26.84 | 26.84 | 27.71 | 26.58 | 3.38M |
| September 17, 2025 | 27.16 | 27.14 | 27.14 | 27.41 | 27.06 | 1.96M |
| September 16, 2025 | 26.8 | 27.14 | 27.14 | 27.2 | 26.68 | 2.3M |
| September 15, 2025 | 26.55 | 26.68 | 26.68 | 26.88 | 26.42 | 1.66M |
| September 12, 2025 | 26.9 | 26.62 | 26.62 | 26.91 | 26.58 | 1.87M |
| September 11, 2025 | 26.94 | 26.89 | 26.89 | 26.95 | 26.51 | 2.22M |
| September 10, 2025 | 26.85 | 26.95 | 26.95 | 27.19 | 26.75 | 1.57M |
| September 09, 2025 | 27.7 | 26.91 | 26.91 | 27.7 | 26.81 | 2.94M |
| September 08, 2025 | 27.22 | 27.56 | 27.56 | 28.22 | 27.22 | 4.36M |
| September 05, 2025 | 28.3 | 27.75 | 27.75 | 28.74 | 27.4 | 6.66M |
| September 04, 2025 | 26.33 | 26.72 | 26.72 | 26.87 | 26.05 | 2.98M |