24.57
-1.16(-4.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 24.8 | 24.55 | 24.55 | 25.47 | 22.76 | 24.86M |
| November 13, 2025 | 22.76 | 25.73 | 25.73 | 25.86 | 22.76 | 47.71M |
| November 12, 2025 | 23.71 | 23.83 | 23.83 | 24.33 | 23.19 | 21.69M |
| November 11, 2025 | 24.34 | 23.5 | 23.5 | 24.5 | 23.35 | 28.46M |
| November 10, 2025 | 23.66 | 23.75 | 23.75 | 24.05 | 23.23 | 22.29M |
| November 07, 2025 | 22.76 | 23.15 | 23.15 | 23.3 | 22.65 | 16.65M |
| November 06, 2025 | 22.34 | 22.85 | 22.85 | 22.93 | 22.25 | 15.78M |
| November 05, 2025 | 21.61 | 22.35 | 22.35 | 22.51 | 21.45 | 16.55M |
| November 04, 2025 | 22.96 | 22.06 | 22.06 | 22.99 | 21.88 | 23.17M |
| November 03, 2025 | 23.29 | 23.2 | 23.2 | 23.49 | 22.65 | 21.25M |
| October 31, 2025 | 23.91 | 23.41 | 23.41 | 24.5 | 23.37 | 34.92M |
| October 30, 2025 | 23.4 | 23.32 | 23.32 | 23.76 | 23.2 | 20.88M |
| October 29, 2025 | 23.42 | 23.71 | 23.71 | 23.75 | 23.1 | 20.25M |
| October 28, 2025 | 23.89 | 22.89 | 22.89 | 23.97 | 22.82 | 31.19M |
| October 27, 2025 | 23.12 | 24.07 | 24.07 | 24.15 | 23.11 | 27.83M |
| October 24, 2025 | 23.08 | 23.12 | 23.12 | 23.26 | 22.8 | 17.56M |
| October 23, 2025 | 22.96 | 23.03 | 23.03 | 23.14 | 22.41 | 23.59M |
| October 22, 2025 | 21.29 | 23.33 | 23.33 | 23.76 | 21.29 | 47.58M |
| October 21, 2025 | 24.97 | 23.65 | 23.65 | 25 | 23.6 | 37.68M |
| October 20, 2025 | 24.9 | 24.5 | 24.5 | 25.3 | 24.15 | 39.77M |
| October 17, 2025 | 27 | 26.37 | 26.37 | 27.32 | 25.65 | 30.77M |
| October 16, 2025 | 27.64 | 26.44 | 26.44 | 28.12 | 26.1 | 33.18M |
| October 15, 2025 | 27.27 | 26.8 | 26.8 | 27.37 | 25.7 | 27.02M |
| October 14, 2025 | 30.42 | 26.22 | 26.22 | 30.66 | 26 | 49.96M |
| October 13, 2025 | 27.15 | 28.62 | 28.62 | 29.5 | 26.18 | 39.23M |
| October 10, 2025 | 27.34 | 27.25 | 27.25 | 28.12 | 26.98 | 32.78M |
| October 09, 2025 | 27.5 | 28.6 | 28.6 | 29.05 | 26.8 | 42.2M |
| September 30, 2025 | 26 | 26.44 | 26.44 | 27.3 | 25.76 | 48.28M |
| September 29, 2025 | 24.39 | 25.66 | 25.66 | 25.66 | 23.5 | 37.19M |
| September 26, 2025 | 22.57 | 23.33 | 23.33 | 23.86 | 22.57 | 34.19M |
| September 25, 2025 | 22.95 | 22.49 | 22.49 | 23.08 | 22.01 | 24.25M |
| September 24, 2025 | 22.5 | 22.92 | 22.92 | 23.08 | 22.16 | 29.54M |
| September 23, 2025 | 22.56 | 22.86 | 22.86 | 22.95 | 21.86 | 40.86M |
| September 22, 2025 | 21.49 | 22.3 | 22.3 | 22.3 | 21 | 40.78M |
| September 19, 2025 | 20.35 | 20.27 | 20.27 | 20.8 | 20.19 | 18.76M |
| September 18, 2025 | 20.7 | 20.09 | 20.09 | 20.94 | 19.9 | 30.91M |
| September 17, 2025 | 21.67 | 21.2 | 21.2 | 21.79 | 20.95 | 32.37M |
| September 16, 2025 | 23 | 21.94 | 21.94 | 23.09 | 21.31 | 42.15M |
| September 15, 2025 | 21.4 | 22.42 | 22.42 | 23.11 | 21.19 | 51.56M |
| September 12, 2025 | 19.7 | 21.63 | 21.63 | 21.63 | 19.68 | 33.21M |
| September 11, 2025 | 19.27 | 19.66 | 19.66 | 19.66 | 18.99 | 21.28M |
| September 10, 2025 | 18.85 | 19.24 | 19.24 | 19.25 | 18.66 | 24.74M |
| September 09, 2025 | 19.59 | 19.46 | 19.46 | 20.2 | 19.26 | 42.97M |
| September 08, 2025 | 19.6 | 19.18 | 19.18 | 19.68 | 18.84 | 26.99M |
| September 05, 2025 | 18.65 | 19.5 | 19.5 | 19.66 | 18.65 | 32.73M |
| September 04, 2025 | 19.7 | 18.76 | 18.76 | 20.26 | 18.4 | 40.87M |
| September 03, 2025 | 20.2 | 19.7 | 19.7 | 20.6 | 19 | 50.97M |
| September 02, 2025 | 20 | 20.43 | 20.43 | 20.89 | 19 | 84.99M |
| September 01, 2025 | 19 | 19.15 | 19.15 | 19.15 | 18.18 | 30.49M |
| August 29, 2025 | 17.01 | 17.41 | 17.41 | 17.78 | 16.93 | 33.02M |
| August 28, 2025 | 16.4 | 16.87 | 16.87 | 16.87 | 16.26 | 20.63M |
| August 27, 2025 | 16.96 | 16.3 | 16.3 | 17.11 | 16.28 | 23.35M |
| August 26, 2025 | 17.17 | 17 | 17 | 17.26 | 16.81 | 20.83M |
| August 25, 2025 | 16.67 | 17.23 | 17.23 | 18.1 | 16.67 | 49.33M |
| August 22, 2025 | 16.28 | 16.48 | 16.48 | 16.52 | 16.15 | 17.43M |
| August 21, 2025 | 16.25 | 16.12 | 16.12 | 16.75 | 16.05 | 21.47M |
| August 20, 2025 | 15.79 | 16.05 | 16.05 | 16.22 | 15.75 | 18.19M |
| August 19, 2025 | 15.9 | 15.95 | 15.95 | 16 | 15.82 | 11.13M |
| August 18, 2025 | 15.93 | 15.99 | 15.99 | 16.07 | 15.81 | 17.23M |
| August 15, 2025 | 15.65 | 15.87 | 15.87 | 16.04 | 15.61 | 13.76M |