23.02
+0.13(+0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.85 | 22.89 | 22.89 | 23.13 | 22.58 | 1.05M |
| December 03, 2025 | 22.99 | 22.85 | 22.85 | 23.19 | 22.64 | 1.11M |
| December 02, 2025 | 23.06 | 22.97 | 22.97 | 23.1 | 22.86 | 833,091 |
| December 01, 2025 | 23.03 | 23.05 | 23.05 | 23.13 | 22.91 | 1.13M |
| November 28, 2025 | 22.83 | 23 | 23 | 23.15 | 22.78 | 927,251 |
| November 27, 2025 | 22.81 | 22.86 | 22.86 | 23.06 | 22.68 | 963,827 |
| November 26, 2025 | 22.72 | 22.7 | 22.7 | 23.12 | 22.63 | 1.29M |
| November 25, 2025 | 22.7 | 22.73 | 22.73 | 23.05 | 22.65 | 1.5M |
| November 24, 2025 | 22.48 | 22.63 | 22.63 | 22.76 | 22.29 | 1.59M |
| November 21, 2025 | 23.4 | 22.42 | 22.42 | 23.57 | 22.34 | 3.52M |
| November 20, 2025 | 23.98 | 23.52 | 23.52 | 23.99 | 23.5 | 1.8M |
| November 19, 2025 | 23.91 | 23.78 | 23.78 | 24.27 | 23.55 | 2.08M |
| November 18, 2025 | 24.5 | 23.9 | 23.9 | 24.5 | 23.88 | 2.28M |
| November 17, 2025 | 24.82 | 24.37 | 24.37 | 24.86 | 24.18 | 2.74M |
| November 14, 2025 | 25.22 | 24.83 | 24.83 | 25.63 | 24.82 | 3.38M |
| November 13, 2025 | 25.34 | 25.3 | 25.3 | 25.5 | 24.97 | 5.29M |
| November 12, 2025 | 25.6 | 25.81 | 25.81 | 26.25 | 25.31 | 9.22M |
| November 11, 2025 | 24.3 | 25.25 | 25.25 | 26.05 | 24.13 | 6.35M |
| November 10, 2025 | 23.8 | 24.28 | 24.28 | 24.57 | 23.78 | 3.14M |
| November 07, 2025 | 23.9 | 23.81 | 23.81 | 24 | 23.74 | 1.26M |
| November 06, 2025 | 23.7 | 23.88 | 23.88 | 23.97 | 23.63 | 1.21M |
| November 05, 2025 | 23.68 | 23.79 | 23.79 | 23.92 | 23.57 | 1.49M |
| November 04, 2025 | 24 | 23.68 | 23.68 | 24.08 | 23.49 | 2.31M |
| November 03, 2025 | 24.3 | 24 | 24 | 24.37 | 23.8 | 2.25M |
| October 31, 2025 | 24.18 | 24.29 | 24.29 | 24.4 | 23.89 | 2.22M |
| October 30, 2025 | 24.02 | 23.88 | 23.88 | 24.42 | 23.88 | 2.81M |
| October 29, 2025 | 24.01 | 24.05 | 24.05 | 24.2 | 23.77 | 2.76M |
| October 28, 2025 | 24.23 | 24.08 | 24.08 | 24.29 | 23.88 | 2.53M |
| October 27, 2025 | 24.2 | 24.45 | 24.45 | 24.87 | 24.18 | 2.99M |
| October 24, 2025 | 23.98 | 24.05 | 24.05 | 24.1 | 23.68 | 2.01M |
| October 23, 2025 | 23.86 | 23.84 | 23.84 | 23.92 | 23.5 | 2.14M |
| October 22, 2025 | 24.1 | 23.87 | 23.87 | 24.42 | 23.81 | 1.99M |
| October 21, 2025 | 23.82 | 24.14 | 24.14 | 24.23 | 23.72 | 2.07M |
| October 20, 2025 | 24.04 | 23.72 | 23.72 | 24.22 | 23.52 | 3.52M |
| October 17, 2025 | 25.02 | 23.83 | 23.83 | 25.16 | 23.73 | 4.54M |
| October 16, 2025 | 25.56 | 24.86 | 24.86 | 26.02 | 24.7 | 6.73M |
| October 15, 2025 | 25.99 | 26.03 | 26.03 | 26.19 | 25.6 | 2.06M |
| October 14, 2025 | 26.13 | 25.74 | 25.74 | 26.4 | 25.61 | 2.37M |
| October 13, 2025 | 25.6 | 26.13 | 26.13 | 26.19 | 25.37 | 3.23M |
| October 10, 2025 | 26 | 26.42 | 26.42 | 26.6 | 25.8 | 4.04M |
| October 09, 2025 | 25.7 | 25.79 | 25.79 | 25.99 | 25.52 | 2.94M |
| September 30, 2025 | 25.55 | 25.55 | 25.55 | 25.74 | 25.38 | 2.05M |
| September 29, 2025 | 25.9 | 25.48 | 25.48 | 25.9 | 25.01 | 2.6M |
| September 26, 2025 | 25.84 | 25.91 | 25.91 | 26.09 | 25.53 | 1.85M |
| September 25, 2025 | 26.09 | 25.94 | 25.94 | 26.35 | 25.61 | 2.03M |
| September 24, 2025 | 25.68 | 25.95 | 25.95 | 26.13 | 25.41 | 2.32M |
| September 23, 2025 | 25.89 | 25.77 | 25.77 | 25.99 | 25.25 | 3.28M |
| September 22, 2025 | 26.17 | 25.85 | 25.85 | 26.45 | 25.7 | 2.67M |
| September 19, 2025 | 26.22 | 26.22 | 26.22 | 26.54 | 26.02 | 2.41M |
| September 18, 2025 | 26.53 | 26.07 | 26.07 | 26.92 | 25.9 | 4.01M |
| September 17, 2025 | 26.71 | 26.51 | 26.51 | 27.05 | 26.51 | 2.8M |
| September 16, 2025 | 26.98 | 26.71 | 26.71 | 27.16 | 26.5 | 2.63M |
| September 15, 2025 | 26.97 | 26.98 | 26.98 | 27.39 | 26.84 | 2.7M |
| September 12, 2025 | 27.4 | 26.99 | 26.99 | 27.4 | 26.89 | 2.91M |
| September 11, 2025 | 27.2 | 27.37 | 27.37 | 27.58 | 27.03 | 2.93M |
| September 10, 2025 | 27.67 | 27.31 | 27.31 | 27.88 | 27.25 | 3.23M |
| September 09, 2025 | 27.44 | 27.8 | 27.8 | 28.64 | 27.2 | 5.97M |
| September 08, 2025 | 26.48 | 27.22 | 27.22 | 27.33 | 26.47 | 3.55M |
| September 05, 2025 | 26.51 | 26.58 | 26.58 | 26.76 | 26.12 | 2.95M |
| September 04, 2025 | 26.57 | 26.25 | 26.25 | 26.89 | 25.93 | 4.28M |