24.84
+0.66(+2.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 24.18 | 24.84 | 24.84 | 24.86 | 23.74 | 2.03M |
| December 04, 2025 | 24.8 | 24.18 | 24.18 | 25.03 | 23.94 | 2.24M |
| December 03, 2025 | 25.81 | 24.89 | 24.89 | 25.88 | 24.66 | 2.67M |
| December 02, 2025 | 26.29 | 25.81 | 25.81 | 26.36 | 25.44 | 2.18M |
| December 01, 2025 | 26.78 | 26.36 | 26.36 | 27.21 | 26.24 | 2.28M |
| November 28, 2025 | 26.65 | 26.84 | 26.84 | 26.92 | 26.2 | 2.18M |
| November 27, 2025 | 27 | 26.65 | 26.65 | 27.15 | 26.52 | 1.72M |
| November 26, 2025 | 27.6 | 27 | 27 | 28.1 | 26.89 | 2.36M |
| November 25, 2025 | 27.75 | 27.68 | 27.68 | 28.06 | 27.53 | 3.36M |
| November 24, 2025 | 25.98 | 27.45 | 27.45 | 27.85 | 25.42 | 3.83M |
| November 21, 2025 | 26.2 | 25.6 | 25.6 | 27.31 | 25.22 | 2.69M |
| November 20, 2025 | 27.3 | 26.6 | 26.6 | 27.38 | 26.12 | 2.8M |
| November 19, 2025 | 27.83 | 27.19 | 27.19 | 27.99 | 27 | 2.25M |
| November 18, 2025 | 27.43 | 27.81 | 27.81 | 28.3 | 27.12 | 3.73M |
| November 17, 2025 | 26.08 | 27.42 | 27.42 | 27.95 | 26.08 | 4.11M |
| November 14, 2025 | 26.18 | 26.13 | 26.13 | 26.78 | 26.06 | 2.16M |
| November 13, 2025 | 26.32 | 26.29 | 26.29 | 26.74 | 26.18 | 1.58M |
| November 12, 2025 | 26.03 | 26.36 | 26.36 | 27.14 | 26.02 | 2.05M |
| November 11, 2025 | 26.87 | 26.21 | 26.21 | 26.91 | 26.1 | 1.49M |
| November 10, 2025 | 26.4 | 26.72 | 26.72 | 26.88 | 26.4 | 1.6M |
| November 07, 2025 | 26.8 | 26.4 | 26.4 | 26.81 | 26.3 | 1.94M |
| November 06, 2025 | 26.9 | 26.81 | 26.81 | 26.9 | 26.22 | 1.91M |
| November 05, 2025 | 27.34 | 26.85 | 26.85 | 27.6 | 26.42 | 2.62M |
| November 04, 2025 | 27.87 | 27.37 | 27.37 | 27.92 | 26.91 | 2.76M |
| November 03, 2025 | 27.83 | 28.06 | 28.06 | 28.13 | 27.31 | 3.47M |
| October 31, 2025 | 26.44 | 27.58 | 27.58 | 27.98 | 26.38 | 4.17M |
| October 30, 2025 | 26.56 | 26.44 | 26.44 | 27.2 | 26.05 | 3.47M |
| October 29, 2025 | 27.35 | 26.84 | 26.84 | 27.48 | 26.41 | 2.59M |
| October 28, 2025 | 27 | 27.29 | 27.29 | 28.19 | 26.88 | 2.6M |
| October 27, 2025 | 27.99 | 27 | 27 | 27.99 | 26.75 | 2.78M |
| October 24, 2025 | 27.35 | 27.58 | 27.58 | 27.8 | 27.17 | 2.43M |
| October 23, 2025 | 26.86 | 27.24 | 27.24 | 27.38 | 26.41 | 2.27M |
| October 22, 2025 | 27.15 | 26.85 | 26.85 | 27.64 | 26.81 | 1.9M |
| October 21, 2025 | 26.63 | 27.29 | 27.29 | 27.4 | 26.54 | 1.98M |
| October 20, 2025 | 26.49 | 26.5 | 26.5 | 26.92 | 26.38 | 1.49M |
| October 17, 2025 | 27.08 | 26.04 | 26.04 | 27.33 | 25.99 | 2.69M |
| October 16, 2025 | 27.55 | 26.87 | 26.87 | 27.55 | 26.8 | 1.71M |
| October 15, 2025 | 26.66 | 27.55 | 27.55 | 27.82 | 26.62 | 2.9M |
| October 14, 2025 | 28.12 | 26.66 | 26.66 | 28.45 | 26.5 | 3.97M |
| October 13, 2025 | 26.1 | 28.12 | 28.12 | 29.4 | 26.03 | 4.46M |
| October 10, 2025 | 29.16 | 27.4 | 27.4 | 29.39 | 27.31 | 4.58M |
| October 09, 2025 | 29.08 | 29.31 | 29.31 | 29.94 | 28.95 | 4.11M |
| September 30, 2025 | 28.81 | 29.11 | 29.11 | 29.56 | 28.81 | 3.08M |
| September 29, 2025 | 27.8 | 28.66 | 28.66 | 28.69 | 27.67 | 2.77M |
| September 26, 2025 | 28.91 | 27.9 | 27.9 | 28.97 | 27.83 | 3.04M |
| September 25, 2025 | 28.98 | 29.12 | 29.12 | 30 | 28.69 | 4.44M |
| September 24, 2025 | 27.94 | 28.95 | 28.95 | 28.95 | 27.62 | 2.83M |
| September 23, 2025 | 28.03 | 28 | 28 | 28.4 | 26.5 | 3.73M |
| September 22, 2025 | 28.19 | 28.32 | 28.32 | 28.44 | 27.94 | 2.13M |
| September 19, 2025 | 28.5 | 28.3 | 28.3 | 29.08 | 27.9 | 3.27M |
| September 18, 2025 | 29.02 | 28.51 | 28.51 | 29.88 | 28.13 | 4.23M |
| September 17, 2025 | 29.3 | 29.06 | 29.06 | 29.45 | 28.88 | 2.94M |
| September 16, 2025 | 28.9 | 29.3 | 29.3 | 29.63 | 28.61 | 2.76M |
| September 15, 2025 | 29.7 | 28.9 | 28.9 | 29.7 | 28.64 | 3.3M |
| September 12, 2025 | 29.75 | 29.68 | 29.68 | 30.28 | 29.5 | 3.45M |
| September 11, 2025 | 29.33 | 29.67 | 29.67 | 29.78 | 28.38 | 3.92M |
| September 10, 2025 | 28.61 | 28.91 | 28.91 | 29.44 | 28.61 | 3.25M |
| September 09, 2025 | 29.49 | 28.48 | 28.48 | 30 | 28.42 | 4.14M |
| September 08, 2025 | 28.55 | 29.38 | 29.38 | 29.51 | 28.1 | 3.98M |
| September 05, 2025 | 28.48 | 28.56 | 28.56 | 28.61 | 27.7 | 3.96M |