25.22
+0.15(+0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24.5 | 25.07 | 25.07 | 25.26 | 24.2 | 5.19M |
| December 03, 2025 | 24.74 | 24.88 | 24.88 | 25.14 | 24.52 | 3.7M |
| December 02, 2025 | 24.87 | 24.74 | 24.74 | 24.87 | 24.43 | 3.1M |
| December 01, 2025 | 24.53 | 24.83 | 24.83 | 25.08 | 24 | 5.39M |
| November 28, 2025 | 24.45 | 24.53 | 24.53 | 24.53 | 23.9 | 2.74M |
| November 27, 2025 | 24.48 | 24.38 | 24.38 | 25.33 | 24.09 | 7.02M |
| November 26, 2025 | 24.2 | 24.27 | 24.27 | 24.9 | 23.85 | 5.09M |
| November 25, 2025 | 24.09 | 24.07 | 24.07 | 24.64 | 23.98 | 4M |
| November 24, 2025 | 23.5 | 23.83 | 23.83 | 24.1 | 23.1 | 4.37M |
| November 21, 2025 | 23.98 | 23.09 | 23.09 | 23.98 | 23 | 5.25M |
| November 20, 2025 | 24.1 | 23.98 | 23.98 | 24.38 | 23.63 | 3.9M |
| November 19, 2025 | 24.3 | 24.05 | 24.05 | 24.3 | 23.76 | 4.03M |
| November 18, 2025 | 24.59 | 23.91 | 23.91 | 24.77 | 23.8 | 7.32M |
| November 17, 2025 | 25.21 | 24.83 | 24.83 | 25.57 | 24.58 | 7.37M |
| November 14, 2025 | 28.26 | 25.48 | 25.48 | 28.29 | 25.47 | 13.56M |
| November 13, 2025 | 27.78 | 28.52 | 28.52 | 29.31 | 27.78 | 14.27M |
| November 12, 2025 | 27.86 | 27.78 | 27.78 | 28.62 | 27.58 | 8.57M |
| November 11, 2025 | 28 | 27.82 | 27.82 | 28.64 | 27.57 | 7.02M |
| November 10, 2025 | 27.54 | 28 | 28 | 28.45 | 27.21 | 5.68M |
| November 07, 2025 | 27.75 | 27.65 | 27.65 | 28.68 | 27.5 | 7.47M |
| November 06, 2025 | 27.28 | 27.82 | 27.82 | 27.88 | 26.85 | 6.7M |
| November 05, 2025 | 28.33 | 26.8 | 26.8 | 28.33 | 26.71 | 12.08M |
| November 04, 2025 | 28.79 | 28.61 | 28.61 | 29.1 | 27.83 | 6.92M |
| November 03, 2025 | 28.67 | 28.82 | 28.82 | 29.54 | 28.51 | 7.1M |
| October 31, 2025 | 29.62 | 29 | 29 | 29.62 | 28.46 | 9.56M |
| October 30, 2025 | 30.28 | 29.5 | 29.5 | 30.28 | 29.38 | 5.82M |
| October 29, 2025 | 29.43 | 30.44 | 30.44 | 30.78 | 29.2 | 8.3M |
| October 28, 2025 | 29.37 | 29.3 | 29.3 | 29.59 | 28.73 | 7.83M |
| October 27, 2025 | 29.3 | 29.28 | 29.28 | 29.86 | 28.47 | 10.8M |
| October 24, 2025 | 27.55 | 28.8 | 28.8 | 30.09 | 27.55 | 16.55M |
| October 23, 2025 | 26.69 | 27.4 | 27.4 | 27.77 | 26.1 | 11.29M |
| October 22, 2025 | 25.63 | 26.52 | 26.52 | 27.28 | 25.5 | 10.13M |
| October 21, 2025 | 24.79 | 25.74 | 25.74 | 25.98 | 24.79 | 10.92M |
| October 20, 2025 | 23.71 | 23.94 | 23.94 | 24.44 | 23.64 | 5.65M |
| October 17, 2025 | 23.86 | 23.42 | 23.42 | 24.47 | 23.35 | 6.45M |
| October 16, 2025 | 24.04 | 23.58 | 23.58 | 24.28 | 23.42 | 3.98M |
| October 15, 2025 | 23.51 | 23.94 | 23.94 | 24.07 | 23.32 | 4.18M |
| October 14, 2025 | 24.25 | 23.52 | 23.52 | 24.63 | 23.28 | 6.37M |
| October 13, 2025 | 24 | 24.2 | 24.2 | 24.2 | 23.64 | 7.86M |
| October 10, 2025 | 24.9 | 24.68 | 24.68 | 25.19 | 24.33 | 5.06M |
| October 09, 2025 | 24.71 | 24.91 | 24.91 | 25.33 | 24.71 | 5.09M |
| September 30, 2025 | 24.89 | 24.72 | 24.72 | 25.23 | 24.44 | 7.92M |
| September 29, 2025 | 25.9 | 24.8 | 24.8 | 25.9 | 24.63 | 8.16M |
| September 26, 2025 | 26.02 | 25.6 | 25.6 | 26.85 | 25.6 | 5.43M |
| September 25, 2025 | 26.09 | 26.15 | 26.15 | 26.38 | 25.72 | 4.86M |
| September 24, 2025 | 25.54 | 26.26 | 26.26 | 26.35 | 25.19 | 5.34M |
| September 23, 2025 | 26.86 | 25.56 | 25.56 | 26.92 | 25.17 | 8.36M |
| September 22, 2025 | 26.42 | 26.93 | 26.93 | 27.05 | 25.91 | 6.66M |
| September 19, 2025 | 27.6 | 26.69 | 26.69 | 28.04 | 25.81 | 15.37M |
| September 18, 2025 | 28 | 27.77 | 27.77 | 29.45 | 26.68 | 18.58M |
| September 17, 2025 | 26.8 | 27.7 | 27.7 | 27.7 | 25.88 | 11.17M |
| September 16, 2025 | 25.95 | 26.83 | 26.83 | 27.5 | 25.86 | 10.77M |
| September 15, 2025 | 26.64 | 26 | 26 | 27 | 25.04 | 12.4M |
| September 12, 2025 | 26.33 | 26.27 | 26.27 | 26.79 | 25.81 | 10.89M |
| September 11, 2025 | 25.6 | 26.47 | 26.47 | 26.95 | 25.28 | 8.91M |
| September 10, 2025 | 25.16 | 25.9 | 25.9 | 26.64 | 25.16 | 9.07M |
| September 09, 2025 | 25.7 | 25.16 | 25.16 | 25.94 | 25 | 11.28M |
| September 08, 2025 | 23.32 | 25.9 | 25.9 | 26 | 22.91 | 20.57M |
| September 05, 2025 | 22.72 | 23.19 | 23.19 | 23.39 | 22.32 | 6.5M |
| September 04, 2025 | 22.95 | 22.26 | 22.26 | 23.39 | 21.81 | 10.07M |