23.57
-0.2(-0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24.25 | 23.77 | 23.77 | 24.38 | 23.52 | 1.3M |
| December 03, 2025 | 24.68 | 23.96 | 23.96 | 24.85 | 23.79 | 1.92M |
| December 02, 2025 | 24.7 | 24.55 | 24.55 | 24.78 | 24.28 | 1.45M |
| December 01, 2025 | 25 | 24.62 | 24.62 | 25.75 | 24.51 | 2.45M |
| November 28, 2025 | 25.07 | 25.16 | 25.16 | 25.33 | 24.59 | 2.23M |
| November 27, 2025 | 24.26 | 24.98 | 24.98 | 25.32 | 24.06 | 2.73M |
| November 26, 2025 | 23.91 | 24.27 | 24.27 | 25.17 | 23.55 | 3.54M |
| November 25, 2025 | 24.19 | 23.8 | 23.8 | 24.27 | 23.77 | 1.46M |
| November 24, 2025 | 23.6 | 23.91 | 23.91 | 24.13 | 23.34 | 2.31M |
| November 21, 2025 | 24.68 | 23.6 | 23.6 | 24.8 | 23.1 | 4.22M |
| November 20, 2025 | 25.35 | 24.82 | 24.82 | 26.16 | 24.58 | 3.01M |
| November 19, 2025 | 26.3 | 25.85 | 25.85 | 26.4 | 25.35 | 3.11M |
| November 18, 2025 | 26.15 | 25.93 | 25.93 | 26.76 | 25.62 | 4.03M |
| November 17, 2025 | 26.5 | 26.49 | 26.49 | 27.78 | 26.17 | 4.73M |
| November 14, 2025 | 27.42 | 26.4 | 26.4 | 27.55 | 26.1 | 6.4M |
| November 13, 2025 | 25.85 | 27.65 | 27.65 | 28.2 | 25.85 | 8.72M |
| November 12, 2025 | 25.06 | 26.45 | 26.45 | 26.99 | 24.94 | 7.5M |
| November 11, 2025 | 24.15 | 25.23 | 25.23 | 25.78 | 23.9 | 6.52M |
| November 10, 2025 | 24.38 | 24.15 | 24.15 | 24.78 | 23.84 | 2.38M |
| November 07, 2025 | 23.68 | 24.38 | 24.38 | 25.26 | 23.28 | 5.96M |
| November 06, 2025 | 23.35 | 23.92 | 23.92 | 24.09 | 23.03 | 4.77M |
| November 05, 2025 | 22.16 | 23.09 | 23.09 | 23.52 | 22 | 3.86M |
| November 04, 2025 | 22.8 | 22.38 | 22.38 | 22.98 | 22.2 | 1.97M |
| November 03, 2025 | 22.8 | 22.8 | 22.8 | 23.02 | 22.29 | 2.37M |
| October 31, 2025 | 22 | 22.63 | 22.63 | 23.03 | 21.8 | 3.01M |
| October 30, 2025 | 22.1 | 22 | 22 | 22.39 | 21.78 | 2.17M |
| October 29, 2025 | 22.35 | 22.07 | 22.07 | 22.35 | 21.78 | 1.72M |
| October 28, 2025 | 22.3 | 22.23 | 22.23 | 22.49 | 22.01 | 1.19M |
| October 27, 2025 | 22.59 | 22.1 | 22.1 | 22.87 | 22.07 | 1.78M |
| October 24, 2025 | 22.28 | 22.54 | 22.54 | 23.16 | 22.28 | 1.77M |
| October 23, 2025 | 22.37 | 22.28 | 22.28 | 22.37 | 21.53 | 1.92M |
| October 22, 2025 | 21.76 | 22.21 | 22.21 | 22.4 | 21.73 | 2.19M |
| October 21, 2025 | 21.9 | 22 | 22 | 22.21 | 21.6 | 1.86M |
| October 20, 2025 | 21.6 | 21.82 | 21.82 | 22.05 | 21.47 | 2.73M |
| October 17, 2025 | 22.25 | 21.12 | 21.12 | 22.3 | 21.07 | 3.17M |
| October 16, 2025 | 21.94 | 22.4 | 22.4 | 23.39 | 21.63 | 4.94M |
| October 15, 2025 | 22.05 | 21.86 | 21.86 | 22.27 | 21.56 | 2.12M |
| October 14, 2025 | 23 | 22.05 | 22.05 | 23.48 | 21.73 | 3.3M |
| October 13, 2025 | 21.75 | 22.56 | 22.56 | 22.73 | 21.3 | 3.68M |
| October 10, 2025 | 23.18 | 22.64 | 22.64 | 23.39 | 22.41 | 2.69M |
| October 09, 2025 | 22.86 | 23.34 | 23.34 | 23.71 | 22.44 | 3.57M |
| September 30, 2025 | 22.77 | 22.86 | 22.86 | 23.26 | 22.64 | 1.72M |
| September 29, 2025 | 21.78 | 22.75 | 22.75 | 23.2 | 21.78 | 3.47M |
| September 26, 2025 | 21.54 | 21.87 | 21.87 | 22.5 | 21.35 | 2.24M |
| September 25, 2025 | 21.39 | 21.77 | 21.77 | 22.05 | 21.16 | 2.6M |
| September 24, 2025 | 20.81 | 21.39 | 21.39 | 22.15 | 20.53 | 2.87M |
| September 23, 2025 | 21.29 | 20.76 | 20.76 | 21.45 | 19.95 | 2.7M |
| September 22, 2025 | 21.38 | 21.29 | 21.29 | 21.58 | 20.93 | 1.79M |
| September 19, 2025 | 21.48 | 21.38 | 21.38 | 21.87 | 21.3 | 1.66M |
| September 18, 2025 | 22.46 | 21.48 | 21.48 | 22.55 | 21.21 | 2.77M |
| September 17, 2025 | 22.84 | 22.35 | 22.35 | 22.85 | 22.3 | 1.61M |
| September 16, 2025 | 22.4 | 22.63 | 22.63 | 22.69 | 22.12 | 1.76M |
| September 15, 2025 | 22.61 | 22.4 | 22.4 | 22.68 | 22.33 | 1.74M |
| September 12, 2025 | 23.06 | 22.56 | 22.56 | 23.3 | 22.37 | 2.53M |
| September 11, 2025 | 22.38 | 23.06 | 23.06 | 23.29 | 22.2 | 2.75M |
| September 10, 2025 | 22.47 | 22.36 | 22.36 | 22.89 | 22.2 | 1.93M |
| September 09, 2025 | 22.95 | 22.66 | 22.66 | 23.28 | 22.51 | 2.4M |
| September 08, 2025 | 22.69 | 23.1 | 23.1 | 23.14 | 22.22 | 2.51M |
| September 05, 2025 | 21.83 | 22.59 | 22.59 | 22.6 | 21.69 | 2.57M |
| September 04, 2025 | 21.69 | 21.69 | 21.69 | 22.6 | 21.32 | 2.9M |