23.55
+0.08(+0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 23.33 | 23.55 | 23.55 | 23.75 | 23.31 | 354,189 |
| December 03, 2025 | 23.79 | 23.47 | 23.47 | 23.92 | 23.21 | 593,400 |
| December 02, 2025 | 24 | 23.76 | 23.76 | 24 | 23.5 | 490,623 |
| December 01, 2025 | 23.55 | 24.02 | 24.02 | 24.05 | 23.33 | 863,412 |
| November 28, 2025 | 23.21 | 23.58 | 23.58 | 23.7 | 23.12 | 488,584 |
| November 27, 2025 | 23.35 | 23.24 | 23.24 | 23.4 | 23.08 | 466,310 |
| November 26, 2025 | 22.82 | 23.31 | 23.31 | 23.4 | 22.73 | 675,766 |
| November 25, 2025 | 22.91 | 22.91 | 22.91 | 23.04 | 22.71 | 500,830 |
| November 24, 2025 | 22.02 | 22.9 | 22.9 | 22.94 | 22.02 | 750,626 |
| November 21, 2025 | 22.51 | 22 | 22 | 22.67 | 21.88 | 792,112 |
| November 20, 2025 | 22.92 | 22.69 | 22.69 | 23.34 | 22.61 | 553,536 |
| November 19, 2025 | 23.12 | 23 | 23 | 23.8 | 22.97 | 673,337 |
| November 18, 2025 | 22.88 | 22.97 | 22.97 | 23.13 | 22.78 | 600,690 |
| November 17, 2025 | 23.01 | 23 | 23 | 23.53 | 22.8 | 936,243 |
| November 14, 2025 | 24.02 | 23.01 | 23.01 | 24.02 | 22.86 | 2.17M |
| November 13, 2025 | 23.82 | 24.04 | 24.04 | 24.28 | 23.81 | 483,294 |
| November 12, 2025 | 24.1 | 24 | 24 | 24.15 | 23.5 | 558,577 |
| November 11, 2025 | 24.45 | 24.1 | 24.1 | 24.49 | 23.99 | 853,286 |
| November 10, 2025 | 24.45 | 24.47 | 24.47 | 24.68 | 24.34 | 547,775 |
| November 07, 2025 | 24.42 | 24.5 | 24.5 | 24.55 | 24 | 569,382 |
| November 06, 2025 | 24.34 | 24.4 | 24.4 | 25.28 | 24.34 | 988,998 |
| November 05, 2025 | 23.82 | 24.34 | 24.34 | 24.52 | 23.82 | 679,928 |
| November 04, 2025 | 24.3 | 24.2 | 24.2 | 24.58 | 23.91 | 672,554 |
| November 03, 2025 | 24 | 24.08 | 24.08 | 24.67 | 24 | 786,478 |
| October 31, 2025 | 25.35 | 24.11 | 24.11 | 25.5 | 23.62 | 1.5M |
| October 30, 2025 | 24.86 | 24.83 | 24.83 | 25.3 | 24.5 | 734,738 |
| October 29, 2025 | 25.73 | 24.88 | 24.88 | 26.18 | 24.68 | 1.51M |
| October 28, 2025 | 25.23 | 25.77 | 25.77 | 26.68 | 24.92 | 1.76M |
| October 27, 2025 | 24 | 25.24 | 25.24 | 25.38 | 24 | 1.45M |
| October 24, 2025 | 24.21 | 24.36 | 24.36 | 24.72 | 24.11 | 747,521 |
| October 23, 2025 | 23.84 | 24.11 | 24.11 | 24.24 | 23.82 | 475,477 |
| October 22, 2025 | 24.18 | 23.9 | 23.9 | 24.48 | 23.86 | 476,321 |
| October 21, 2025 | 23.17 | 24.27 | 24.27 | 24.75 | 23 | 1.06M |
| October 20, 2025 | 23.37 | 23.33 | 23.33 | 23.79 | 23 | 494,381 |
| October 17, 2025 | 23.8 | 23.09 | 23.09 | 24.1 | 23.02 | 919,725 |
| October 16, 2025 | 24.48 | 23.97 | 23.97 | 24.48 | 23.96 | 776,123 |
| October 15, 2025 | 24.61 | 24.3 | 24.3 | 24.61 | 24.19 | 802,827 |
| October 14, 2025 | 24.18 | 24.65 | 24.65 | 24.78 | 23.66 | 1.79M |
| October 13, 2025 | 23.66 | 24.18 | 24.18 | 24.48 | 23.18 | 1.1M |
| October 10, 2025 | 22.85 | 23.87 | 23.87 | 24.8 | 22.62 | 1.89M |
| October 09, 2025 | 23.13 | 22.9 | 22.9 | 23.35 | 22.52 | 933,931 |
| September 30, 2025 | 23.22 | 23.02 | 23.02 | 23.44 | 23.01 | 627,928 |
| September 29, 2025 | 23.6 | 23.22 | 23.22 | 23.96 | 22.97 | 1.02M |
| September 26, 2025 | 23.35 | 23.5 | 23.5 | 24.5 | 22.86 | 2.12M |
| September 25, 2025 | 21.63 | 23.36 | 23.36 | 23.49 | 21.63 | 2.52M |
| September 24, 2025 | 20.65 | 21.86 | 21.86 | 22.21 | 20.6 | 1.16M |
| September 23, 2025 | 21.1 | 20.7 | 20.7 | 21.29 | 20.31 | 1.2M |
| September 22, 2025 | 21.65 | 21.29 | 21.29 | 21.65 | 21.12 | 851,572 |
| September 19, 2025 | 21.47 | 21.65 | 21.65 | 22.1 | 21.41 | 1.11M |
| September 18, 2025 | 21.99 | 21.4 | 21.4 | 22.29 | 21.22 | 1.37M |
| September 17, 2025 | 22.08 | 21.98 | 21.98 | 22.16 | 21.87 | 1.18M |
| September 16, 2025 | 22.58 | 22.06 | 22.06 | 22.75 | 21.75 | 1.62M |
| September 15, 2025 | 22.99 | 22.57 | 22.57 | 22.99 | 22.16 | 829,723 |
| September 12, 2025 | 22.8 | 22.86 | 22.86 | 23.14 | 22.53 | 768,711 |
| September 11, 2025 | 22.69 | 22.73 | 22.73 | 22.96 | 22.35 | 870,149 |
| September 10, 2025 | 22.28 | 22.69 | 22.69 | 22.95 | 22.16 | 1.1M |
| September 09, 2025 | 22.37 | 22.14 | 22.14 | 22.47 | 21.84 | 928,120 |
| September 08, 2025 | 22.1 | 22.41 | 22.41 | 22.42 | 22 | 1.03M |
| September 05, 2025 | 21.52 | 22 | 22 | 22.17 | 21.41 | 852,954 |
| September 04, 2025 | 21.65 | 21.3 | 21.3 | 21.82 | 20.91 | 1.08M |