24.79
+0.86(+3.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24.39 | 23.93 | 23.93 | 25.15 | 23.91 | 2.88M |
| December 03, 2025 | 23.96 | 24.18 | 24.18 | 24.84 | 23.51 | 3.49M |
| December 02, 2025 | 23.64 | 23.97 | 23.97 | 24.4 | 23.13 | 2.08M |
| December 01, 2025 | 24.75 | 23.88 | 23.88 | 25.37 | 23.41 | 2.46M |
| November 28, 2025 | 24.98 | 24.03 | 24.03 | 24.98 | 22.56 | 3.77M |
| November 27, 2025 | 23.2 | 23 | 23 | 23.45 | 22.63 | 3.34M |
| November 26, 2025 | 24.94 | 22.6 | 22.6 | 25.34 | 22.22 | 7.51M |
| November 25, 2025 | 25.78 | 24.82 | 24.82 | 27.08 | 24.8 | 3.2M |
| November 24, 2025 | 25.8 | 25.7 | 25.7 | 25.98 | 24.42 | 2.83M |
| November 21, 2025 | 26.76 | 25.18 | 25.18 | 26.76 | 24.52 | 3.46M |
| November 20, 2025 | 26.66 | 26.76 | 26.76 | 27.55 | 26.65 | 2.01M |
| November 19, 2025 | 26.83 | 26.53 | 26.53 | 27.27 | 25.6 | 2.87M |
| November 18, 2025 | 26.56 | 26.69 | 26.69 | 27.23 | 26.4 | 2.34M |
| November 17, 2025 | 26.85 | 26.56 | 26.56 | 27.23 | 26.22 | 1.94M |
| November 14, 2025 | 26.7 | 26.85 | 26.85 | 27.25 | 26 | 2.27M |
| November 13, 2025 | 26.9 | 26.7 | 26.7 | 27.41 | 26.38 | 2.81M |
| November 12, 2025 | 26.69 | 26.87 | 26.87 | 27.75 | 26.48 | 2.58M |
| November 11, 2025 | 27.21 | 26.86 | 26.86 | 27.47 | 26.2 | 2.54M |
| November 10, 2025 | 28 | 27.21 | 27.21 | 29.29 | 27.02 | 5.27M |
| November 07, 2025 | 28 | 27.62 | 27.62 | 28.18 | 26.12 | 3.88M |
| November 06, 2025 | 27.92 | 28.03 | 28.03 | 28.77 | 27.51 | 3.83M |
| November 05, 2025 | 25.75 | 28.11 | 28.11 | 28.28 | 24.88 | 4.4M |
| November 04, 2025 | 25.59 | 25.64 | 25.64 | 26.1 | 24.88 | 1.98M |
| November 03, 2025 | 26.41 | 25.56 | 25.56 | 26.41 | 24.89 | 3.02M |
| October 31, 2025 | 25.37 | 25.66 | 25.66 | 26.79 | 24.06 | 5.77M |
| October 30, 2025 | 24.5 | 24.69 | 24.69 | 25.55 | 23.88 | 3.32M |
| October 29, 2025 | 23.41 | 24.52 | 24.52 | 25.82 | 23.16 | 3.24M |
| October 28, 2025 | 23.54 | 24.04 | 24.04 | 24.48 | 23.5 | 2.41M |
| October 27, 2025 | 25.11 | 23.72 | 23.72 | 25.22 | 23.58 | 6.6M |
| October 24, 2025 | 24.48 | 25.09 | 25.09 | 26.58 | 24.48 | 5.71M |
| October 23, 2025 | 22.52 | 24.67 | 24.67 | 24.7 | 22.01 | 5.07M |
| October 22, 2025 | 23.97 | 22.92 | 22.92 | 23.97 | 22.51 | 4.68M |
| October 21, 2025 | 22.5 | 24.03 | 24.03 | 24.72 | 22.5 | 4.4M |
| October 20, 2025 | 23.37 | 22.48 | 22.48 | 23.94 | 22.01 | 3.97M |
| October 17, 2025 | 24.18 | 23.25 | 23.25 | 24.59 | 22.86 | 3.18M |
| October 16, 2025 | 24.46 | 24.12 | 24.12 | 25 | 23.37 | 4.06M |
| October 15, 2025 | 22.29 | 24.51 | 24.51 | 24.73 | 22.29 | 5.54M |
| October 14, 2025 | 22.78 | 22.29 | 22.29 | 23.36 | 21.67 | 4.51M |
| October 13, 2025 | 17.5 | 22.12 | 22.12 | 22.38 | 17.5 | 6.91M |
| October 10, 2025 | 21.4 | 19.9 | 19.9 | 21.4 | 19.58 | 2.93M |
| October 09, 2025 | 20.61 | 20.29 | 20.29 | 21.6 | 20.24 | 3.79M |
| September 30, 2025 | 19.82 | 20.23 | 20.23 | 20.7 | 19.56 | 4.84M |
| September 29, 2025 | 21.23 | 19.85 | 19.85 | 21.23 | 19.35 | 5.87M |
| September 26, 2025 | 22 | 21.4 | 21.4 | 22 | 20.8 | 5.88M |
| September 25, 2025 | 20.81 | 21.75 | 21.75 | 21.98 | 19.75 | 7.41M |
| September 24, 2025 | 20.4 | 21 | 21 | 21.42 | 19.8 | 4.73M |
| September 23, 2025 | 19.91 | 20.15 | 20.15 | 20.15 | 19.31 | 5.25M |
| September 22, 2025 | 17.38 | 19.95 | 19.95 | 20.19 | 17.19 | 9.89M |
| September 19, 2025 | 17.89 | 17.17 | 17.17 | 17.89 | 16.8 | 2.18M |
| September 18, 2025 | 17.49 | 17.5 | 17.5 | 18.26 | 17.06 | 3.98M |
| September 17, 2025 | 16.79 | 17.49 | 17.49 | 17.83 | 16.46 | 3.52M |
| September 16, 2025 | 16.18 | 16.9 | 16.9 | 16.97 | 15.83 | 3.5M |
| September 15, 2025 | 16.28 | 16.1 | 16.1 | 17.08 | 16.02 | 2.18M |
| September 12, 2025 | 16.4 | 16.01 | 16.01 | 16.41 | 16 | 1.91M |
| September 11, 2025 | 16.49 | 16.31 | 16.31 | 16.83 | 16.06 | 2.82M |
| September 10, 2025 | 16.82 | 16.48 | 16.48 | 16.9 | 16.31 | 1.89M |
| September 09, 2025 | 17.16 | 16.69 | 16.69 | 17.16 | 16.5 | 2.35M |
| September 08, 2025 | 16.08 | 17.17 | 17.17 | 17.49 | 16.06 | 4.84M |
| September 05, 2025 | 16.42 | 15.98 | 15.98 | 16.42 | 15.56 | 2.74M |
| September 04, 2025 | 16.21 | 16.15 | 16.15 | 16.46 | 15.93 | 2.33M |