24.02
+0.21(+0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24.18 | 23.81 | 23.81 | 24.33 | 23.72 | 950,022 |
| December 03, 2025 | 24.28 | 23.99 | 23.99 | 24.45 | 23.8 | 669,363 |
| December 02, 2025 | 24.34 | 24.28 | 24.28 | 24.37 | 23.9 | 728,312 |
| December 01, 2025 | 24.78 | 24.34 | 24.34 | 24.78 | 24.24 | 834,523 |
| November 28, 2025 | 24.23 | 24.4 | 24.4 | 24.42 | 23.84 | 720,040 |
| November 27, 2025 | 23.65 | 24.17 | 24.17 | 24.18 | 23.65 | 666,951 |
| November 26, 2025 | 24.39 | 23.64 | 23.64 | 24.6 | 23.55 | 993,696 |
| November 25, 2025 | 24.01 | 24.27 | 24.27 | 24.82 | 24.01 | 882,704 |
| November 24, 2025 | 23.91 | 23.99 | 23.99 | 24.16 | 23.45 | 811,187 |
| November 21, 2025 | 24.78 | 23.67 | 23.67 | 25.07 | 23.4 | 1.15M |
| November 20, 2025 | 25.4 | 25.07 | 25.07 | 25.55 | 24.78 | 924,961 |
| November 19, 2025 | 26.28 | 25.25 | 25.25 | 26.44 | 25.17 | 1.18M |
| November 18, 2025 | 26.59 | 26.28 | 26.28 | 26.72 | 26 | 881,401 |
| November 17, 2025 | 26.79 | 26.59 | 26.59 | 26.8 | 26.26 | 740,059 |
| November 14, 2025 | 26.41 | 26.53 | 26.53 | 26.76 | 26.32 | 763,713 |
| November 13, 2025 | 26.36 | 26.51 | 26.51 | 26.88 | 26.07 | 1.33M |
| November 12, 2025 | 26.56 | 26.19 | 26.19 | 26.75 | 26.1 | 846,448 |
| November 11, 2025 | 26.47 | 26.42 | 26.42 | 26.78 | 26.37 | 776,330 |
| November 10, 2025 | 26.97 | 26.39 | 26.39 | 27.09 | 26.3 | 1.05M |
| November 07, 2025 | 26.62 | 26.76 | 26.76 | 26.93 | 26.55 | 1.06M |
| November 06, 2025 | 26.77 | 26.75 | 26.75 | 27.45 | 26.6 | 1.71M |
| November 05, 2025 | 26.04 | 26.78 | 26.78 | 26.98 | 25.91 | 2.2M |
| November 04, 2025 | 26.23 | 26.04 | 26.04 | 26.59 | 25.93 | 1.42M |
| November 03, 2025 | 25.98 | 26.27 | 26.27 | 26.44 | 25.77 | 1.43M |
| October 31, 2025 | 25.56 | 25.8 | 25.8 | 25.93 | 25.45 | 1.37M |
| October 30, 2025 | 25.73 | 25.54 | 25.54 | 25.77 | 25.38 | 728,557 |
| October 29, 2025 | 25.71 | 25.64 | 25.64 | 25.85 | 25.3 | 1.43M |
| October 28, 2025 | 25.29 | 25.82 | 25.82 | 25.87 | 25.18 | 1.42M |
| October 27, 2025 | 25.71 | 25.32 | 25.32 | 25.8 | 25.04 | 941,026 |
| October 24, 2025 | 25.5 | 25.48 | 25.48 | 25.74 | 25.36 | 1.22M |
| October 23, 2025 | 25.54 | 25.55 | 25.55 | 25.64 | 24.9 | 1.02M |
| October 22, 2025 | 25.55 | 25.54 | 25.54 | 25.68 | 25.31 | 711,078 |
| October 21, 2025 | 24.87 | 25.4 | 25.4 | 25.45 | 24.75 | 941,130 |
| October 20, 2025 | 24.29 | 24.88 | 24.88 | 25.07 | 24.29 | 972,507 |
| October 17, 2025 | 24.83 | 24.14 | 24.14 | 24.83 | 24.06 | 733,265 |
| October 16, 2025 | 25.04 | 24.84 | 24.84 | 25.04 | 24.61 | 623,561 |
| October 15, 2025 | 24.71 | 24.92 | 24.92 | 25.26 | 24.71 | 737,506 |
| October 14, 2025 | 25.1 | 24.63 | 24.63 | 25.47 | 24.6 | 967,658 |
| October 13, 2025 | 23.93 | 24.97 | 24.97 | 25.16 | 23.61 | 1.34M |
| October 10, 2025 | 25.22 | 25.25 | 25.25 | 25.51 | 24.85 | 1.24M |
| October 09, 2025 | 25.08 | 25.22 | 25.22 | 25.61 | 25.08 | 1M |
| September 30, 2025 | 25.23 | 25.18 | 25.18 | 25.39 | 24.85 | 802,771 |
| September 29, 2025 | 24.64 | 25.06 | 25.06 | 25.33 | 24.39 | 848,456 |
| September 26, 2025 | 24.56 | 24.71 | 24.71 | 25.01 | 24.32 | 946,252 |
| September 25, 2025 | 24.8 | 24.64 | 24.64 | 25.08 | 24.5 | 782,173 |
| September 24, 2025 | 24.53 | 24.68 | 24.68 | 24.84 | 24.08 | 855,627 |
| September 23, 2025 | 24.94 | 24.41 | 24.41 | 25.07 | 23.67 | 1.52M |
| September 22, 2025 | 25.25 | 24.83 | 24.83 | 25.3 | 24.6 | 692,407 |
| September 19, 2025 | 25.6 | 24.88 | 24.88 | 25.65 | 24.77 | 1.03M |
| September 18, 2025 | 26.25 | 25.6 | 25.6 | 26.35 | 25.38 | 1.63M |
| September 17, 2025 | 25.87 | 26.25 | 26.25 | 26.33 | 25.76 | 1.19M |
| September 16, 2025 | 25.58 | 25.92 | 25.92 | 25.94 | 25.25 | 1.06M |
| September 15, 2025 | 25.32 | 25.43 | 25.43 | 25.5 | 25 | 602,709 |
| September 12, 2025 | 25.68 | 25.32 | 25.32 | 25.68 | 25.21 | 769,168 |
| September 11, 2025 | 25.18 | 25.66 | 25.66 | 25.66 | 24.84 | 995,858 |
| September 10, 2025 | 25.3 | 25.18 | 25.18 | 25.51 | 24.98 | 732,889 |
| September 09, 2025 | 25.63 | 25.22 | 25.22 | 25.67 | 25.09 | 1.09M |
| September 08, 2025 | 24.88 | 25.48 | 25.48 | 25.57 | 24.76 | 1.36M |
| September 05, 2025 | 24.14 | 24.8 | 24.8 | 24.8 | 24.13 | 1.21M |
| September 04, 2025 | 24.3 | 24.14 | 24.14 | 24.75 | 24 | 1.4M |