24.03
-0.21(-0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 23.72 | 24.24 | 24.24 | 24.32 | 23.55 | 2.87M |
| December 03, 2025 | 23.74 | 23.9 | 23.9 | 23.98 | 23.31 | 1.75M |
| December 02, 2025 | 23.68 | 23.54 | 23.54 | 23.74 | 23.35 | 1.22M |
| December 01, 2025 | 23.2 | 23.6 | 23.6 | 23.85 | 23.2 | 2.35M |
| November 28, 2025 | 23.39 | 23.47 | 23.47 | 23.59 | 23.01 | 1.49M |
| November 27, 2025 | 22.9 | 23.19 | 23.19 | 23.44 | 22.79 | 1.77M |
| November 26, 2025 | 23.08 | 22.78 | 22.78 | 23.22 | 22.77 | 1.21M |
| November 25, 2025 | 22.7 | 23.15 | 23.15 | 23.37 | 22.53 | 1.48M |
| November 24, 2025 | 22.42 | 22.7 | 22.7 | 22.79 | 22.38 | 1.57M |
| November 21, 2025 | 23 | 22.28 | 22.28 | 23.26 | 22.24 | 1.67M |
| November 20, 2025 | 23.21 | 23.18 | 23.18 | 23.56 | 22.9 | 1.52M |
| November 19, 2025 | 23.9 | 23.36 | 23.36 | 24.03 | 23.15 | 1.61M |
| November 18, 2025 | 24.29 | 23.98 | 23.98 | 24.69 | 23.83 | 1.8M |
| November 17, 2025 | 24.12 | 24.42 | 24.42 | 24.65 | 23.95 | 1.9M |
| November 14, 2025 | 24.05 | 24.18 | 24.18 | 24.39 | 23.85 | 1.19M |
| November 13, 2025 | 24.04 | 24.07 | 24.07 | 24.34 | 23.84 | 1.53M |
| November 12, 2025 | 24.37 | 23.89 | 23.89 | 24.39 | 23.81 | 1.31M |
| November 11, 2025 | 24.11 | 24.37 | 24.37 | 24.46 | 24.04 | 1.39M |
| November 10, 2025 | 24.11 | 24.11 | 24.11 | 24.24 | 23.91 | 1.27M |
| November 07, 2025 | 24.21 | 24.01 | 24.01 | 24.21 | 23.8 | 1.25M |
| November 06, 2025 | 24.06 | 24.3 | 24.3 | 24.3 | 23.78 | 1.77M |
| November 05, 2025 | 23.98 | 24 | 24 | 24.18 | 23.83 | 1.29M |
| November 04, 2025 | 24.46 | 24.02 | 24.02 | 24.82 | 23.8 | 1.84M |
| November 03, 2025 | 24.13 | 24.7 | 24.7 | 24.78 | 23.83 | 2.74M |
| October 31, 2025 | 23.93 | 24.13 | 24.13 | 24.48 | 23.66 | 2.14M |
| October 30, 2025 | 24.94 | 23.93 | 23.93 | 24.94 | 23.93 | 2.23M |
| October 29, 2025 | 24.68 | 24.94 | 24.94 | 25.53 | 24.68 | 2.38M |
| October 28, 2025 | 24.3 | 24.61 | 24.61 | 24.66 | 24 | 1.7M |
| October 27, 2025 | 24.77 | 24.35 | 24.35 | 25.05 | 24.25 | 1.94M |
| October 24, 2025 | 23.96 | 24.45 | 24.45 | 24.61 | 23.96 | 1.35M |
| October 23, 2025 | 24 | 23.96 | 23.96 | 24.07 | 23.6 | 1.42M |
| October 22, 2025 | 23.94 | 24.05 | 24.05 | 24.28 | 23.84 | 1.29M |
| October 21, 2025 | 23.09 | 23.91 | 23.91 | 24.08 | 23.08 | 1.72M |
| October 20, 2025 | 23.49 | 23.15 | 23.15 | 23.64 | 22.91 | 1.54M |
| October 17, 2025 | 23.46 | 23.11 | 23.11 | 23.81 | 23.11 | 2.29M |
| October 16, 2025 | 23.82 | 23.56 | 23.56 | 23.95 | 23.42 | 1.64M |
| October 15, 2025 | 23.44 | 23.82 | 23.82 | 23.96 | 23.25 | 1.65M |
| October 14, 2025 | 24.43 | 23.44 | 23.44 | 24.66 | 23.21 | 2.68M |
| October 13, 2025 | 23.87 | 24.44 | 24.44 | 24.66 | 23.09 | 2.57M |
| October 10, 2025 | 25.14 | 24.55 | 24.55 | 25.21 | 24.45 | 2.4M |
| October 09, 2025 | 25.39 | 25.32 | 25.32 | 25.69 | 25.14 | 3.17M |
| September 30, 2025 | 24.73 | 25.32 | 25.32 | 25.49 | 24.72 | 2.86M |
| September 29, 2025 | 24.64 | 24.8 | 24.8 | 25.06 | 24.2 | 2.39M |
| September 26, 2025 | 24.61 | 24.64 | 24.64 | 25.1 | 24.29 | 1.98M |
| September 25, 2025 | 24.88 | 24.7 | 24.7 | 25.22 | 24.58 | 2.39M |
| September 24, 2025 | 24.51 | 24.95 | 24.95 | 25.2 | 24.21 | 3.34M |
| September 23, 2025 | 24.85 | 24.72 | 24.72 | 25.64 | 23.96 | 4.56M |
| September 22, 2025 | 25.14 | 24.84 | 24.84 | 25.49 | 24.6 | 3.03M |
| September 19, 2025 | 25.01 | 25.15 | 25.15 | 25.88 | 24.7 | 3.38M |
| September 18, 2025 | 26.14 | 25.25 | 25.25 | 26.5 | 25 | 4.54M |
| September 17, 2025 | 26.5 | 26.21 | 26.21 | 27.05 | 26.15 | 4.91M |
| September 16, 2025 | 25.07 | 27.05 | 27.05 | 27.62 | 24.83 | 6.41M |
| September 15, 2025 | 25.83 | 25.07 | 25.07 | 26 | 25 | 4.65M |
| September 12, 2025 | 26.3 | 26 | 26 | 26.6 | 25.61 | 5.3M |
| September 11, 2025 | 24.76 | 26.6 | 26.6 | 27.15 | 24.26 | 8M |
| September 10, 2025 | 23.83 | 25.01 | 25.01 | 25.25 | 23.63 | 6.63M |
| September 09, 2025 | 24.1 | 23.71 | 23.71 | 24.29 | 23.42 | 3.98M |
| September 08, 2025 | 23.56 | 24.44 | 24.44 | 24.44 | 23.31 | 5.29M |
| September 05, 2025 | 22.58 | 23.53 | 23.53 | 23.73 | 22.35 | 4.95M |
| September 04, 2025 | 23.12 | 22.35 | 22.35 | 23.48 | 22.03 | 4.77M |