24.83
+0.11(+0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 25.09 | 24.72 | 24.72 | 25.15 | 24.57 | 711,516 |
| December 03, 2025 | 25.07 | 24.96 | 24.96 | 25.3 | 24.9 | 871,523 |
| December 02, 2025 | 25.58 | 25.22 | 25.22 | 25.62 | 25.03 | 826,245 |
| December 01, 2025 | 25.36 | 25.7 | 25.7 | 26.04 | 25.22 | 1.21M |
| November 28, 2025 | 24.5 | 25.35 | 25.35 | 25.39 | 24.4 | 850,766 |
| November 27, 2025 | 24.45 | 24.64 | 24.64 | 24.74 | 24.35 | 807,482 |
| November 26, 2025 | 24.5 | 24.36 | 24.36 | 24.96 | 24.32 | 626,794 |
| November 25, 2025 | 24.5 | 24.82 | 24.82 | 25.15 | 24.5 | 836,589 |
| November 24, 2025 | 24.18 | 24.39 | 24.39 | 24.48 | 23.9 | 775,055 |
| November 21, 2025 | 25.39 | 24 | 24 | 25.47 | 23.58 | 1.31M |
| November 20, 2025 | 25.6 | 25.39 | 25.39 | 25.79 | 25.04 | 936,137 |
| November 19, 2025 | 26.59 | 25.42 | 25.42 | 26.59 | 25.2 | 1.71M |
| November 18, 2025 | 26.35 | 26.35 | 26.35 | 26.51 | 26.13 | 684,929 |
| November 17, 2025 | 26.82 | 26.28 | 26.28 | 26.83 | 26.2 | 611,518 |
| November 14, 2025 | 26.28 | 26.69 | 26.69 | 26.88 | 26.18 | 899,185 |
| November 13, 2025 | 26.17 | 26.38 | 26.38 | 26.57 | 26.05 | 794,787 |
| November 12, 2025 | 26.95 | 26.09 | 26.09 | 26.95 | 26 | 1.13M |
| November 11, 2025 | 26.7 | 26.9 | 26.9 | 27.07 | 26.26 | 1.53M |
| November 10, 2025 | 26.77 | 27.09 | 27.09 | 27.39 | 26.65 | 1.4M |
| November 07, 2025 | 26.5 | 26.8 | 26.8 | 27.14 | 26.36 | 1.16M |
| November 06, 2025 | 26.6 | 26.69 | 26.69 | 26.78 | 26.35 | 1.21M |
| November 05, 2025 | 26.32 | 26.45 | 26.45 | 26.69 | 26.1 | 1.29M |
| November 04, 2025 | 26.5 | 26.6 | 26.6 | 26.97 | 26.17 | 2.47M |
| November 03, 2025 | 26.3 | 26.17 | 26.17 | 26.3 | 25.71 | 1.49M |
| October 31, 2025 | 25.33 | 25.98 | 25.98 | 26.12 | 25.15 | 1.19M |
| October 30, 2025 | 25.55 | 25.33 | 25.33 | 25.76 | 25.19 | 1M |
| October 29, 2025 | 26.5 | 25.8 | 25.8 | 26.5 | 25.52 | 990,837 |
| October 28, 2025 | 25.84 | 26.07 | 26.07 | 26.22 | 25.78 | 579,043 |
| October 27, 2025 | 25.99 | 26.02 | 26.02 | 26.09 | 25.6 | 998,999 |
| October 24, 2025 | 25.81 | 25.88 | 25.88 | 26.06 | 25.69 | 1.08M |
| October 23, 2025 | 25.6 | 25.85 | 25.85 | 25.88 | 25.21 | 1.23M |
| October 22, 2025 | 25.4 | 25.64 | 25.64 | 25.88 | 25.13 | 1.24M |
| October 21, 2025 | 24.69 | 25.4 | 25.4 | 25.55 | 24.52 | 1.55M |
| October 20, 2025 | 24.63 | 24.69 | 24.69 | 24.77 | 24.3 | 786,375 |
| October 17, 2025 | 24.78 | 24.29 | 24.29 | 24.78 | 24.13 | 1.16M |
| October 16, 2025 | 24.83 | 24.74 | 24.74 | 24.91 | 24.4 | 863,561 |
| October 15, 2025 | 24.55 | 24.9 | 24.9 | 25.05 | 24.3 | 984,715 |
| October 14, 2025 | 25.19 | 24.55 | 24.55 | 25.28 | 24.24 | 1.59M |
| October 13, 2025 | 23.76 | 24.89 | 24.89 | 25.36 | 23.36 | 1.62M |
| October 10, 2025 | 25.1 | 25.1 | 25.1 | 25.41 | 24.73 | 1.39M |
| October 09, 2025 | 25.45 | 25.01 | 25.01 | 25.55 | 24.99 | 988,111 |
| September 30, 2025 | 25.38 | 25.33 | 25.33 | 25.38 | 24.92 | 754,728 |
| September 29, 2025 | 24.72 | 24.9 | 24.9 | 25.2 | 24.34 | 757,583 |
| September 26, 2025 | 24.72 | 24.71 | 24.71 | 25.2 | 24.37 | 836,477 |
| September 25, 2025 | 24.88 | 24.78 | 24.68 | 25.42 | 24.68 | 1.14M |
| September 24, 2025 | 24.12 | 24.86 | 24.76 | 24.88 | 23.84 | 1.27M |
| September 23, 2025 | 24.89 | 24.24 | 24.14 | 25.15 | 23.2 | 2.08M |
| September 22, 2025 | 24.97 | 24.83 | 24.73 | 25.09 | 24.47 | 904,535 |
| September 19, 2025 | 25.2 | 24.9 | 24.9 | 25.52 | 24.62 | 946,917 |
| September 18, 2025 | 25.61 | 25.32 | 25.32 | 26.17 | 25.08 | 1.71M |
| September 17, 2025 | 25.49 | 25.95 | 25.95 | 26.1 | 25.48 | 1.07M |
| September 16, 2025 | 25.3 | 25.68 | 25.68 | 25.68 | 25.17 | 1.01M |
| September 15, 2025 | 25.37 | 25.38 | 25.38 | 25.52 | 25.06 | 624,223 |
| September 12, 2025 | 25.6 | 25.44 | 25.44 | 25.68 | 25.16 | 1.2M |
| September 11, 2025 | 24.75 | 25.5 | 25.5 | 25.5 | 24.45 | 1.11M |
| September 10, 2025 | 24.93 | 24.84 | 24.84 | 25.11 | 24.58 | 985,515 |
| September 09, 2025 | 25.32 | 24.94 | 24.94 | 25.44 | 24.7 | 1.07M |
| September 08, 2025 | 24.88 | 25.41 | 25.41 | 25.41 | 24.66 | 1.14M |
| September 05, 2025 | 24.04 | 24.89 | 24.89 | 24.89 | 23.87 | 1.27M |
| September 04, 2025 | 24.1 | 24.03 | 24.03 | 24.61 | 23.73 | 1.08M |