23.45
+0.44(+1.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22 | 23.01 | 23.01 | 23.18 | 21.85 | 5.54M |
| December 03, 2025 | 22.54 | 22 | 22 | 22.54 | 21.92 | 2.9M |
| December 02, 2025 | 22.64 | 22.38 | 22.38 | 22.65 | 21.87 | 4.08M |
| December 01, 2025 | 22.52 | 22.63 | 22.63 | 23.35 | 22.42 | 4.09M |
| November 28, 2025 | 22.48 | 22.36 | 22.36 | 22.55 | 22.03 | 3.2M |
| November 27, 2025 | 22.65 | 22.48 | 22.48 | 23 | 22.31 | 3.5M |
| November 26, 2025 | 23.9 | 22.7 | 22.7 | 23.9 | 22.58 | 2.87M |
| November 25, 2025 | 23.35 | 23.6 | 23.6 | 24.08 | 23.35 | 2.58M |
| November 24, 2025 | 22.68 | 23.43 | 23.43 | 23.61 | 22.68 | 2.73M |
| November 21, 2025 | 23.22 | 22.66 | 22.66 | 23.43 | 22.61 | 3.63M |
| November 20, 2025 | 23.5 | 23.32 | 23.32 | 23.79 | 23.26 | 2.45M |
| November 19, 2025 | 23.5 | 23.54 | 23.54 | 23.8 | 23.15 | 3.37M |
| November 18, 2025 | 23.25 | 23.32 | 23.32 | 23.67 | 23.01 | 2.99M |
| November 17, 2025 | 24.36 | 23.53 | 23.53 | 24.36 | 23.38 | 3.53M |
| November 14, 2025 | 24.7 | 24.05 | 24.05 | 24.88 | 24 | 3.01M |
| November 13, 2025 | 24.5 | 24.77 | 24.77 | 25.09 | 24.5 | 2.38M |
| November 12, 2025 | 24.88 | 24.8 | 24.8 | 24.98 | 24.28 | 4.31M |
| November 11, 2025 | 25.25 | 24.95 | 24.95 | 25.5 | 24.6 | 3.01M |
| November 10, 2025 | 25 | 25.35 | 25.35 | 26.1 | 24.61 | 6.49M |
| November 07, 2025 | 25.28 | 24.95 | 24.95 | 26 | 24.84 | 5.47M |
| November 06, 2025 | 24.23 | 25.64 | 25.64 | 26.44 | 24.2 | 10.11M |
| November 05, 2025 | 23.38 | 23.73 | 23.73 | 24.1 | 22.82 | 3.26M |
| November 04, 2025 | 22.86 | 23.49 | 23.49 | 23.68 | 22.62 | 5.01M |
| November 03, 2025 | 23.35 | 22.9 | 22.9 | 23.42 | 22.21 | 4.5M |
| October 31, 2025 | 22.62 | 23.26 | 23.26 | 23.44 | 22.48 | 4.69M |
| October 30, 2025 | 25.17 | 22.62 | 22.62 | 25.17 | 22.5 | 11.51M |
| October 29, 2025 | 24.1 | 25.17 | 25.17 | 25.49 | 23.85 | 5.84M |
| October 28, 2025 | 24.56 | 24.29 | 24.29 | 24.56 | 24.08 | 2.33M |
| October 27, 2025 | 24.28 | 24.4 | 24.4 | 25.05 | 24.1 | 2.7M |
| October 24, 2025 | 23.98 | 24.19 | 24.19 | 25.07 | 23.9 | 4.67M |
| October 23, 2025 | 24.02 | 23.68 | 23.68 | 24.06 | 23.3 | 3.29M |
| October 22, 2025 | 23.56 | 24.1 | 24.1 | 24.65 | 23.3 | 4.07M |
| October 21, 2025 | 23.77 | 23.75 | 23.75 | 24.09 | 23.33 | 3.68M |
| October 20, 2025 | 24.55 | 23.64 | 23.64 | 24.69 | 23.38 | 4.8M |
| October 17, 2025 | 25.84 | 24.1 | 24.1 | 26.22 | 24.09 | 4.76M |
| October 16, 2025 | 26.39 | 25.9 | 25.9 | 27.13 | 25.75 | 4.36M |
| October 15, 2025 | 25.82 | 26.61 | 26.61 | 26.8 | 25.41 | 4.11M |
| October 14, 2025 | 26.63 | 26.01 | 26.01 | 27.18 | 25.75 | 7.28M |
| October 13, 2025 | 24.5 | 26.62 | 26.62 | 26.92 | 24.5 | 6.96M |
| October 10, 2025 | 26.63 | 25.38 | 25.38 | 26.74 | 25.3 | 4.32M |
| October 09, 2025 | 26.11 | 26.63 | 26.63 | 26.81 | 25.71 | 5.83M |
| September 30, 2025 | 26.58 | 26.15 | 26.15 | 26.58 | 25.8 | 6.19M |
| September 29, 2025 | 26.1 | 26.3 | 26.3 | 27.38 | 26.02 | 5.31M |
| September 26, 2025 | 24.69 | 25.97 | 25.97 | 27.27 | 24.4 | 10M |
| September 25, 2025 | 25.01 | 24.7 | 24.7 | 25.23 | 24.67 | 3.53M |
| September 24, 2025 | 24.91 | 25.23 | 25.23 | 25.29 | 24.7 | 3.32M |
| September 23, 2025 | 25.74 | 25.22 | 25.22 | 25.79 | 24.4 | 5.82M |
| September 22, 2025 | 25.59 | 25.43 | 25.43 | 25.67 | 25.05 | 4.32M |
| September 19, 2025 | 24.55 | 25.67 | 25.67 | 27 | 24.06 | 12.13M |
| September 18, 2025 | 24.06 | 24.33 | 24.33 | 25.28 | 24.06 | 4.71M |
| September 17, 2025 | 24.42 | 24.19 | 24.19 | 24.5 | 24.02 | 3.09M |
| September 16, 2025 | 24.5 | 24.35 | 24.35 | 24.81 | 23.95 | 3.52M |
| September 15, 2025 | 24.94 | 24.59 | 24.59 | 25.2 | 24.53 | 3.86M |
| September 12, 2025 | 24.75 | 24.92 | 24.92 | 25.55 | 24.3 | 7.7M |
| September 11, 2025 | 23.86 | 24.75 | 24.75 | 24.88 | 23.76 | 7.48M |
| September 10, 2025 | 22.67 | 23.99 | 23.99 | 24.11 | 22.67 | 8.31M |
| September 09, 2025 | 23.21 | 22.67 | 22.67 | 23.35 | 22.6 | 4.05M |
| September 08, 2025 | 22.69 | 23.33 | 23.33 | 23.84 | 22.46 | 6.01M |
| September 05, 2025 | 22.19 | 22.67 | 22.67 | 22.89 | 22 | 5.08M |
| September 04, 2025 | 22.95 | 22.15 | 22.15 | 23.05 | 21.86 | 7.63M |