24.04
-0.39(-1.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 24.43 | 24.06 | 24.06 | 24.43 | 24 | 2.72M |
| December 04, 2025 | 24.6 | 24.43 | 24.43 | 24.63 | 24.25 | 3.22M |
| December 03, 2025 | 24.29 | 24.49 | 24.49 | 24.6 | 24.1 | 4.64M |
| December 02, 2025 | 24.27 | 24.3 | 24.3 | 24.48 | 24.13 | 2.75M |
| December 01, 2025 | 23.94 | 24.39 | 24.39 | 24.66 | 23.83 | 7.63M |
| November 28, 2025 | 24.1 | 23.97 | 23.97 | 24.19 | 23.71 | 4.66M |
| November 27, 2025 | 23.58 | 24.07 | 24.07 | 24.22 | 23.5 | 6.7M |
| November 26, 2025 | 23.5 | 23.63 | 23.63 | 24.11 | 23.49 | 4.77M |
| November 25, 2025 | 23.07 | 23.52 | 23.52 | 23.82 | 22.97 | 4.97M |
| November 24, 2025 | 22.99 | 22.98 | 22.98 | 23.64 | 22.96 | 3.8M |
| November 21, 2025 | 23.19 | 22.9 | 22.9 | 23.5 | 22.89 | 5.06M |
| November 20, 2025 | 23.13 | 23.11 | 23.11 | 23.25 | 22.98 | 1.89M |
| November 19, 2025 | 23.1 | 23.03 | 23.03 | 23.26 | 22.94 | 1.68M |
| November 18, 2025 | 23.1 | 23.04 | 23.04 | 23.29 | 22.99 | 2.24M |
| November 17, 2025 | 23.58 | 23.19 | 23.19 | 23.58 | 23.08 | 2.81M |
| November 14, 2025 | 23.63 | 23.5 | 23.5 | 23.85 | 23.49 | 2.58M |
| November 13, 2025 | 23.74 | 23.68 | 23.68 | 23.82 | 23.42 | 3.68M |
| November 12, 2025 | 23.77 | 23.69 | 23.69 | 23.87 | 23.52 | 4.67M |
| November 11, 2025 | 23.21 | 23.75 | 23.75 | 23.85 | 23.2 | 6.41M |
| November 10, 2025 | 22.77 | 23.3 | 23.3 | 23.42 | 22.71 | 6.56M |
| November 07, 2025 | 22.49 | 22.78 | 22.78 | 22.85 | 22.34 | 3.41M |
| November 06, 2025 | 22.2 | 22.44 | 22.44 | 22.49 | 22.13 | 2.4M |
| November 05, 2025 | 22.27 | 22.15 | 22.15 | 22.3 | 22.07 | 2.38M |
| November 04, 2025 | 22.55 | 22.24 | 22.24 | 22.67 | 22.13 | 3.26M |
| November 03, 2025 | 22.88 | 22.63 | 22.63 | 22.9 | 22.45 | 3.13M |
| October 31, 2025 | 22.33 | 22.77 | 22.77 | 22.9 | 22.33 | 3.31M |
| October 30, 2025 | 22.59 | 22.35 | 22.35 | 22.92 | 22.34 | 2.64M |
| October 29, 2025 | 22.83 | 22.7 | 22.7 | 22.85 | 22.54 | 2.55M |
| October 28, 2025 | 22.66 | 22.76 | 22.76 | 22.96 | 22.56 | 2.96M |
| October 27, 2025 | 22.4 | 22.69 | 22.69 | 22.98 | 22.39 | 5.11M |
| October 24, 2025 | 22.25 | 22.31 | 22.31 | 22.35 | 22.14 | 2.22M |
| October 23, 2025 | 22.34 | 22.28 | 22.28 | 22.39 | 22.08 | 2.93M |
| October 22, 2025 | 22.44 | 22.37 | 22.37 | 22.65 | 22.33 | 3M |
| October 21, 2025 | 22.24 | 22.55 | 22.55 | 22.85 | 22.18 | 3.98M |
| October 20, 2025 | 22.68 | 22.11 | 22.11 | 22.71 | 22.06 | 5.1M |
| October 17, 2025 | 23.37 | 22.47 | 22.47 | 23.37 | 22.2 | 9.41M |
| October 16, 2025 | 23.76 | 23.68 | 23.68 | 23.92 | 23.51 | 6.17M |
| October 15, 2025 | 23.23 | 23.73 | 23.73 | 23.74 | 23.2 | 6.05M |
| October 14, 2025 | 23.42 | 23.2 | 23.2 | 23.58 | 23.09 | 5.09M |
| October 13, 2025 | 22.63 | 23.45 | 23.45 | 23.56 | 22.58 | 7.14M |
| October 10, 2025 | 22.6 | 23.28 | 23.28 | 23.32 | 22.44 | 6.9M |
| October 09, 2025 | 22.72 | 22.56 | 22.56 | 22.79 | 22.38 | 3.96M |
| September 30, 2025 | 22.12 | 22.82 | 22.82 | 22.86 | 22.05 | 4.94M |
| September 29, 2025 | 22.29 | 22.22 | 22.22 | 22.39 | 22.03 | 3.53M |
| September 26, 2025 | 22.38 | 22.31 | 22.31 | 22.42 | 22.01 | 2.79M |
| September 25, 2025 | 22.62 | 22.45 | 22.45 | 22.65 | 22.32 | 2.03M |
| September 24, 2025 | 22.22 | 22.57 | 22.57 | 22.6 | 22.15 | 2.26M |
| September 23, 2025 | 22.35 | 22.22 | 22.22 | 22.44 | 21.83 | 3.74M |
| September 22, 2025 | 22.58 | 22.37 | 22.37 | 22.78 | 22.3 | 3.57M |
| September 19, 2025 | 22.57 | 22.54 | 22.54 | 22.68 | 22.34 | 3.41M |
| September 18, 2025 | 22.74 | 22.64 | 22.64 | 22.94 | 22.34 | 4.43M |
| September 17, 2025 | 22.84 | 22.79 | 22.79 | 22.93 | 22.62 | 3.1M |
| September 16, 2025 | 22.97 | 22.78 | 22.78 | 23.03 | 22.65 | 3.09M |
| September 15, 2025 | 23.08 | 22.96 | 22.96 | 23.18 | 22.92 | 3.17M |
| September 12, 2025 | 23.36 | 23.08 | 23.08 | 23.43 | 23 | 4.3M |
| September 11, 2025 | 23.39 | 23.37 | 23.37 | 23.39 | 22.88 | 4.44M |
| September 10, 2025 | 23.61 | 23.42 | 23.42 | 24.02 | 23.38 | 4.43M |
| September 09, 2025 | 24.2 | 23.73 | 23.73 | 24.37 | 23.59 | 6.26M |
| September 08, 2025 | 23.78 | 24.19 | 24.19 | 25.1 | 23.68 | 11.81M |
| September 05, 2025 | 23.1 | 23.58 | 23.58 | 23.68 | 22.85 | 7.27M |