23.21
+0.15(+0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 23.44 | 23.06 | 23.06 | 23.55 | 22.63 | 974,889 |
| December 03, 2025 | 23.52 | 23.32 | 23.32 | 23.66 | 23.2 | 706,038 |
| December 02, 2025 | 23.89 | 23.51 | 23.51 | 23.97 | 23.13 | 1.36M |
| December 01, 2025 | 24.18 | 23.75 | 23.75 | 24.44 | 23.59 | 1.1M |
| November 28, 2025 | 23.8 | 24.05 | 24.05 | 24.06 | 23.51 | 958,635 |
| November 27, 2025 | 23.03 | 23.63 | 23.63 | 23.71 | 23.03 | 1.06M |
| November 26, 2025 | 23.5 | 23.25 | 23.25 | 23.88 | 23.03 | 980,447 |
| November 25, 2025 | 23.29 | 23.5 | 23.5 | 24 | 23.29 | 1.06M |
| November 24, 2025 | 23.38 | 23.39 | 23.39 | 23.9 | 22.94 | 1.46M |
| November 21, 2025 | 24.57 | 23.4 | 23.4 | 25.38 | 23.22 | 1.86M |
| November 20, 2025 | 25.52 | 24.99 | 24.99 | 25.83 | 24.77 | 1.38M |
| November 19, 2025 | 25.99 | 25.48 | 25.48 | 26.55 | 25.27 | 1.13M |
| November 18, 2025 | 26.78 | 26.31 | 26.31 | 26.78 | 25.9 | 1.16M |
| November 17, 2025 | 27.25 | 26.55 | 26.55 | 27.25 | 26.4 | 1.05M |
| November 14, 2025 | 27.22 | 27.11 | 27.11 | 27.38 | 26.8 | 1.06M |
| November 13, 2025 | 27.1 | 27.1 | 27.1 | 27.31 | 26.71 | 1.01M |
| November 12, 2025 | 26.93 | 27.02 | 27.02 | 27.2 | 26.53 | 1.13M |
| November 11, 2025 | 27.2 | 27.07 | 27.07 | 27.87 | 26.85 | 1.14M |
| November 10, 2025 | 27.87 | 27.16 | 27.16 | 27.87 | 27.03 | 1.36M |
| November 07, 2025 | 28.03 | 27.4 | 27.4 | 29.19 | 27.4 | 2.71M |
| November 06, 2025 | 26.44 | 27.88 | 27.88 | 28.64 | 26.31 | 3.03M |
| November 05, 2025 | 26.11 | 26.55 | 26.55 | 26.99 | 25.77 | 1.19M |
| November 04, 2025 | 26.15 | 26.33 | 26.33 | 26.58 | 26.07 | 1.22M |
| November 03, 2025 | 26.56 | 26.2 | 26.2 | 26.56 | 25.85 | 1.36M |
| October 31, 2025 | 25.5 | 26.3 | 26.3 | 26.62 | 25.5 | 1.83M |
| October 30, 2025 | 25.93 | 25.67 | 25.67 | 26.69 | 25.5 | 2.06M |
| October 29, 2025 | 26.51 | 26.13 | 26.13 | 27.6 | 26.04 | 2.58M |
| October 28, 2025 | 26.8 | 25.98 | 25.98 | 26.8 | 25.7 | 1.39M |
| October 27, 2025 | 26.52 | 25.62 | 25.62 | 26.88 | 25.45 | 2.08M |
| October 24, 2025 | 25.5 | 25.5 | 25.5 | 25.59 | 25 | 1.2M |
| October 23, 2025 | 24.73 | 25.4 | 25.4 | 25.55 | 24.5 | 1.66M |
| October 22, 2025 | 24.46 | 24.73 | 24.73 | 24.78 | 24.34 | 888,067 |
| October 21, 2025 | 24.49 | 24.58 | 24.58 | 24.65 | 24.14 | 888,264 |
| October 20, 2025 | 23.78 | 24.23 | 24.23 | 24.56 | 23.7 | 1.17M |
| October 17, 2025 | 23.93 | 23.55 | 23.55 | 24.1 | 23.54 | 884,807 |
| October 16, 2025 | 24.55 | 23.84 | 23.84 | 24.69 | 23.66 | 768,322 |
| October 15, 2025 | 24.46 | 24.53 | 24.53 | 24.68 | 23.79 | 1.02M |
| October 14, 2025 | 24.56 | 24.46 | 24.46 | 24.73 | 24.13 | 1.13M |
| October 13, 2025 | 23.29 | 24.38 | 24.38 | 24.55 | 22.7 | 1.34M |
| October 10, 2025 | 24.47 | 24.23 | 24.23 | 24.67 | 24.03 | 1.08M |
| October 09, 2025 | 24.46 | 24.34 | 24.34 | 24.76 | 24.16 | 1.04M |
| September 30, 2025 | 24.48 | 24.31 | 24.31 | 24.59 | 24.01 | 792,675 |
| September 29, 2025 | 24.01 | 24.36 | 24.36 | 24.48 | 23.45 | 947,775 |
| September 26, 2025 | 24.09 | 23.9 | 23.9 | 24.55 | 23.75 | 876,864 |
| September 25, 2025 | 24.49 | 24.08 | 24.08 | 25.1 | 24 | 1.26M |
| September 24, 2025 | 23.53 | 24.39 | 24.39 | 24.47 | 23.01 | 1.73M |
| September 23, 2025 | 24.23 | 23.5 | 23.5 | 24.46 | 22.72 | 2.15M |
| September 22, 2025 | 24.58 | 24.05 | 24.05 | 24.58 | 23.71 | 1.19M |
| September 19, 2025 | 24.5 | 24.58 | 24.58 | 24.82 | 23.99 | 1.32M |
| September 18, 2025 | 24.99 | 24.61 | 24.61 | 25.34 | 24.36 | 1.83M |
| September 17, 2025 | 25.16 | 24.8 | 24.8 | 25.3 | 24.7 | 1.23M |
| September 16, 2025 | 25.24 | 25.07 | 25.07 | 25.25 | 24.76 | 1.01M |
| September 15, 2025 | 25.71 | 25 | 25 | 26.58 | 24.81 | 1.97M |
| September 12, 2025 | 26.49 | 25.71 | 25.71 | 26.55 | 25.48 | 1.87M |
| September 11, 2025 | 25.2 | 26.4 | 26.4 | 26.65 | 24.83 | 2.62M |
| September 10, 2025 | 25.26 | 25.42 | 25.42 | 25.72 | 25.06 | 1.28M |
| September 09, 2025 | 25.65 | 25.14 | 25.14 | 25.95 | 24.96 | 1.6M |
| September 08, 2025 | 24.89 | 25.69 | 25.69 | 25.9 | 24.89 | 1.96M |
| September 05, 2025 | 25.73 | 24.84 | 24.84 | 25.98 | 24.7 | 2.91M |
| September 04, 2025 | 26.4 | 25.48 | 25.48 | 26.62 | 24.99 | 2.26M |