23.50
+0.56(+2.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 23.38 | 22.94 | 22.94 | 23.5 | 22.65 | 9.32M |
| December 03, 2025 | 23.59 | 23.29 | 23.29 | 23.6 | 23.15 | 10.98M |
| December 02, 2025 | 23.6 | 23.55 | 23.55 | 23.95 | 23.31 | 14.65M |
| December 01, 2025 | 23 | 23.38 | 23.38 | 23.74 | 22.86 | 18.69M |
| November 28, 2025 | 22.69 | 22.9 | 22.9 | 23.18 | 22.62 | 12.18M |
| November 27, 2025 | 22.49 | 22.9 | 22.9 | 23.69 | 22.49 | 19.9M |
| November 26, 2025 | 22.53 | 22.26 | 22.26 | 22.6 | 22.11 | 11.3M |
| November 25, 2025 | 22.16 | 22.4 | 22.4 | 22.65 | 22.16 | 13.43M |
| November 24, 2025 | 21.77 | 22.2 | 22.2 | 22.45 | 21.56 | 23.16M |
| November 21, 2025 | 22.26 | 21.58 | 21.58 | 22.4 | 21.44 | 21.92M |
| November 20, 2025 | 23.69 | 22.51 | 22.51 | 23.76 | 22.44 | 24.08M |
| November 19, 2025 | 23.92 | 23.45 | 23.45 | 24.22 | 23.27 | 20.27M |
| November 18, 2025 | 24.2 | 23.93 | 23.93 | 24.98 | 23.64 | 23.71M |
| November 17, 2025 | 24.94 | 24.89 | 24.89 | 25.02 | 24.29 | 18.25M |
| November 14, 2025 | 25.61 | 24.93 | 24.93 | 25.61 | 24.53 | 18.51M |
| November 13, 2025 | 25.07 | 25.83 | 25.83 | 26.74 | 25.07 | 24.07M |
| November 12, 2025 | 25.28 | 25.48 | 25.48 | 25.86 | 24.43 | 19.22M |
| November 11, 2025 | 25.6 | 25.43 | 25.43 | 26.32 | 25.2 | 18.31M |
| November 10, 2025 | 26.02 | 25.32 | 25.32 | 26.87 | 25.01 | 20.05M |
| November 07, 2025 | 26.66 | 26.19 | 26.19 | 26.78 | 25.9 | 15.15M |
| November 06, 2025 | 26.5 | 26.86 | 26.86 | 26.96 | 26.14 | 20.65M |
| November 05, 2025 | 25.26 | 26.42 | 26.42 | 26.6 | 25.1 | 26.71M |
| November 04, 2025 | 26.32 | 25.74 | 25.74 | 26.47 | 25.15 | 29.91M |
| November 03, 2025 | 26.95 | 26.33 | 26.33 | 27.23 | 25.86 | 32.44M |
| October 31, 2025 | 28.37 | 26.81 | 26.81 | 29.18 | 26.6 | 42.76M |
| October 30, 2025 | 27.47 | 28.59 | 28.59 | 29.1 | 27.4 | 42.14M |
| October 29, 2025 | 27.25 | 27.64 | 27.64 | 27.9 | 27.04 | 20.12M |
| October 28, 2025 | 26.87 | 27.55 | 27.55 | 27.87 | 26.65 | 28.05M |
| October 27, 2025 | 27.9 | 27 | 27 | 28.18 | 26.81 | 41.23M |
| October 24, 2025 | 24.9 | 27.59 | 27.59 | 27.68 | 24.71 | 56.52M |
| October 23, 2025 | 25.01 | 25.03 | 25.03 | 25.72 | 24.46 | 31.37M |
| October 22, 2025 | 25.5 | 25.12 | 25.12 | 25.95 | 24.91 | 37.99M |
| October 21, 2025 | 26.07 | 26 | 26 | 27.48 | 25.68 | 75.43M |
| October 20, 2025 | 23.62 | 25.04 | 25.04 | 26.89 | 23.49 | 94.45M |
| October 17, 2025 | 23.84 | 22.41 | 22.41 | 24.5 | 22.25 | 45.46M |
| October 16, 2025 | 23.5 | 23.21 | 23.21 | 24.15 | 22.82 | 36.99M |
| October 15, 2025 | 22.45 | 23.1 | 23.1 | 23.35 | 21.68 | 38.51M |
| October 14, 2025 | 22.91 | 22.52 | 22.52 | 23.65 | 22.44 | 39.79M |
| October 13, 2025 | 20.37 | 22.33 | 22.33 | 22.53 | 20.37 | 39.17M |
| October 10, 2025 | 23.5 | 22.38 | 22.38 | 23.5 | 22.22 | 29.98M |
| October 09, 2025 | 23.9 | 23.67 | 23.67 | 24.22 | 23.48 | 24.54M |
| September 30, 2025 | 23.55 | 23.79 | 23.79 | 24.68 | 23.5 | 31.09M |
| September 29, 2025 | 23.6 | 23.5 | 23.5 | 24.12 | 23.23 | 24.74M |
| September 26, 2025 | 24.16 | 23.45 | 23.45 | 24.46 | 23.39 | 23.74M |
| September 25, 2025 | 24.42 | 24.17 | 24.17 | 25.2 | 24.1 | 40.02M |
| September 24, 2025 | 23.47 | 24.91 | 24.91 | 25.9 | 22.67 | 56.9M |
| September 23, 2025 | 23.45 | 23.2 | 23.2 | 24.36 | 22.7 | 40.53M |
| September 22, 2025 | 22.58 | 23.17 | 23.17 | 23.24 | 22.18 | 45.11M |
| September 19, 2025 | 21.8 | 22.04 | 22.04 | 22.56 | 21.75 | 29.67M |
| September 18, 2025 | 22.25 | 21.8 | 21.8 | 22.86 | 21.5 | 38.5M |
| September 17, 2025 | 22.3 | 22.36 | 22.36 | 22.52 | 21.9 | 31.02M |
| September 16, 2025 | 22.37 | 22.52 | 22.52 | 22.86 | 21.95 | 32.9M |
| September 15, 2025 | 22.9 | 22.68 | 22.68 | 23.5 | 22.57 | 50.81M |
| September 12, 2025 | 22.71 | 22.41 | 22.41 | 22.79 | 21.93 | 33.46M |
| September 11, 2025 | 21.9 | 22.58 | 22.58 | 22.72 | 21.85 | 44.89M |
| September 10, 2025 | 22.2 | 22.1 | 22.1 | 22.93 | 22.06 | 37.22M |
| September 09, 2025 | 23.35 | 22.87 | 22.87 | 24.15 | 22.37 | 59.69M |
| September 08, 2025 | 25 | 23.8 | 23.8 | 25.49 | 22.94 | 70.63M |
| September 05, 2025 | 22.07 | 23.61 | 23.61 | 23.8 | 21.89 | 64.98M |
| September 04, 2025 | 22.21 | 21.74 | 21.74 | 24.82 | 21.45 | 77.46M |