24.73
-0.05(-0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 25.15 | 24.78 | 24.78 | 25.25 | 24.5 | 2.12M |
| December 03, 2025 | 25.53 | 25.15 | 25.15 | 25.66 | 25.05 | 1.84M |
| December 02, 2025 | 25.93 | 25.52 | 25.52 | 25.93 | 25.45 | 1.26M |
| December 01, 2025 | 25.85 | 25.92 | 25.92 | 26.33 | 25.81 | 1.64M |
| November 28, 2025 | 26 | 25.91 | 25.91 | 26.03 | 25.62 | 1.46M |
| November 27, 2025 | 25.72 | 25.97 | 25.97 | 26.15 | 25.5 | 2.22M |
| November 26, 2025 | 25.5 | 25.8 | 25.8 | 26.79 | 25.5 | 3.08M |
| November 25, 2025 | 25.43 | 25.48 | 25.48 | 25.75 | 25.29 | 2.09M |
| November 24, 2025 | 25 | 25.32 | 25.32 | 25.48 | 25 | 1.99M |
| November 21, 2025 | 26.19 | 24.85 | 24.85 | 26.3 | 24.76 | 3.4M |
| November 20, 2025 | 26.68 | 26.2 | 26.2 | 26.88 | 26.08 | 2.24M |
| November 19, 2025 | 27.49 | 26.62 | 26.62 | 27.55 | 26.36 | 3.25M |
| November 18, 2025 | 27.9 | 27.38 | 27.38 | 28 | 27.31 | 2.22M |
| November 17, 2025 | 28.2 | 27.89 | 27.89 | 28.39 | 27.52 | 2.4M |
| November 14, 2025 | 27.6 | 28.08 | 28.08 | 28.53 | 27.46 | 4.09M |
| November 13, 2025 | 27.99 | 27.67 | 27.67 | 28.02 | 27.42 | 3.52M |
| November 12, 2025 | 27.36 | 27.94 | 27.94 | 28.99 | 27 | 8.19M |
| November 11, 2025 | 26.85 | 27.18 | 27.18 | 27.39 | 26.65 | 3.06M |
| November 10, 2025 | 26.35 | 26.8 | 26.8 | 26.89 | 26.23 | 2.69M |
| November 07, 2025 | 25.95 | 26.15 | 26.15 | 26.33 | 25.9 | 1.68M |
| November 06, 2025 | 26.45 | 26.05 | 26.05 | 26.45 | 26.01 | 2.23M |
| November 05, 2025 | 26.1 | 26.34 | 26.34 | 26.6 | 26.1 | 2.66M |
| November 04, 2025 | 26.39 | 26.23 | 26.23 | 26.39 | 26.01 | 2.26M |
| November 03, 2025 | 26.7 | 26.38 | 26.38 | 26.7 | 25.95 | 3.65M |
| October 31, 2025 | 25.2 | 26.65 | 26.65 | 27.6 | 24.95 | 8.61M |
| October 30, 2025 | 25.02 | 24.85 | 24.85 | 25.12 | 24.8 | 1.76M |
| October 29, 2025 | 25.31 | 25.07 | 25.07 | 25.31 | 24.87 | 2.04M |
| October 28, 2025 | 25.55 | 25.29 | 25.29 | 25.78 | 25.2 | 1.82M |
| October 27, 2025 | 25.3 | 25.54 | 25.54 | 25.57 | 25.15 | 1.69M |
| October 24, 2025 | 25.28 | 25.12 | 25.12 | 25.45 | 25.12 | 1.22M |
| October 23, 2025 | 25.3 | 25.21 | 25.21 | 25.3 | 24.89 | 1.26M |
| October 22, 2025 | 25.39 | 25.34 | 25.34 | 25.49 | 25.15 | 1.33M |
| October 21, 2025 | 25.06 | 25.39 | 25.39 | 25.45 | 25.06 | 1.16M |
| October 20, 2025 | 24.99 | 25.15 | 25.15 | 25.22 | 24.91 | 872,517 |
| October 17, 2025 | 25.34 | 24.94 | 24.94 | 25.6 | 24.87 | 1.54M |
| October 16, 2025 | 25.36 | 25.3 | 25.3 | 25.51 | 25.15 | 1.36M |
| October 15, 2025 | 25.49 | 25.46 | 25.46 | 25.75 | 25.24 | 1.76M |
| October 14, 2025 | 25.6 | 25.43 | 25.43 | 25.89 | 25.35 | 1.35M |
| October 13, 2025 | 24.99 | 25.51 | 25.51 | 25.6 | 24.92 | 1.71M |
| October 10, 2025 | 26.19 | 25.89 | 25.89 | 26.3 | 25.84 | 1.87M |
| October 09, 2025 | 25.86 | 26.06 | 26.06 | 26.29 | 25.58 | 2.19M |
| September 30, 2025 | 25.6 | 25.85 | 25.85 | 26.12 | 25.3 | 2.19M |
| September 29, 2025 | 25.54 | 25.59 | 25.59 | 25.68 | 24.87 | 1.68M |
| September 26, 2025 | 25.5 | 25.53 | 25.53 | 25.65 | 25.12 | 1.06M |
| September 25, 2025 | 25.78 | 25.51 | 25.51 | 26.01 | 25.4 | 1.53M |
| September 24, 2025 | 25.25 | 25.5 | 25.5 | 25.55 | 25.02 | 1.16M |
| September 23, 2025 | 25.55 | 25.24 | 25.24 | 25.77 | 24.68 | 2.09M |
| September 22, 2025 | 25.96 | 25.69 | 25.69 | 26.19 | 25.55 | 1.64M |
| September 19, 2025 | 26.38 | 26.04 | 26.04 | 26.5 | 25.85 | 2.29M |
| September 18, 2025 | 27 | 26.36 | 26.36 | 27.09 | 26.16 | 3.13M |
| September 17, 2025 | 27.15 | 26.95 | 26.95 | 27.2 | 26.86 | 2.36M |
| September 16, 2025 | 27.2 | 27.16 | 27.16 | 27.36 | 27 | 1.37M |
| September 15, 2025 | 27.51 | 27.14 | 27.14 | 27.68 | 27.01 | 1.8M |
| September 12, 2025 | 27.23 | 27.5 | 27.5 | 27.85 | 27.15 | 2.45M |
| September 11, 2025 | 27.09 | 27.38 | 27.38 | 27.38 | 26.6 | 1.98M |
| September 10, 2025 | 27.19 | 27.24 | 27.24 | 27.49 | 27.05 | 1.31M |
| September 09, 2025 | 27.56 | 27.16 | 27.16 | 27.64 | 27.03 | 1.55M |
| September 08, 2025 | 27.18 | 27.45 | 27.45 | 27.5 | 26.98 | 2.29M |
| September 05, 2025 | 26.58 | 27.06 | 27.06 | 27.11 | 26.39 | 2.42M |
| September 04, 2025 | 26.75 | 26.58 | 26.58 | 27.01 | 26.15 | 2.21M |