25.38
+0.24(+0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 25.25 | 25.38 | 25.38 | 25.91 | 24.68 | 125.07M |
| November 06, 2025 | 24.71 | 25.14 | 25.14 | 25.56 | 24.6 | 104.55M |
| November 05, 2025 | 23.51 | 24.69 | 24.69 | 25.14 | 23.26 | 105.82M |
| November 04, 2025 | 24.51 | 23.87 | 23.87 | 24.8 | 23.61 | 78.74M |
| November 03, 2025 | 24.92 | 24.57 | 24.57 | 25 | 24.07 | 77.91M |
| October 31, 2025 | 24.92 | 24.8 | 24.8 | 25.88 | 24.72 | 121.04M |
| October 30, 2025 | 25.32 | 25.13 | 25.13 | 25.48 | 24.79 | 127.1M |
| October 29, 2025 | 23.69 | 25.01 | 25.01 | 25.1 | 23.6 | 132.01M |
| October 28, 2025 | 24.08 | 23.7 | 23.7 | 24.44 | 23.59 | 104.07M |
| October 27, 2025 | 23.5 | 23.9 | 23.9 | 24.15 | 23.49 | 101.17M |
| October 24, 2025 | 23.04 | 23.22 | 23.22 | 23.66 | 23.01 | 80.57M |
| October 23, 2025 | 21.87 | 22.88 | 22.88 | 22.93 | 21.7 | 94.47M |
| October 22, 2025 | 21.73 | 21.84 | 21.84 | 21.98 | 21.43 | 41.37M |
| October 21, 2025 | 21.79 | 21.98 | 21.98 | 22.07 | 21.58 | 49.85M |
| October 20, 2025 | 22.3 | 21.7 | 21.7 | 22.35 | 21.5 | 75.12M |
| October 17, 2025 | 22.5 | 22.1 | 22.1 | 22.87 | 22.05 | 86.05M |
| October 16, 2025 | 22.65 | 22.34 | 22.34 | 22.78 | 22.21 | 69.15M |
| October 15, 2025 | 22.75 | 22.78 | 22.78 | 22.92 | 22.15 | 101.12M |
| October 14, 2025 | 23.7 | 22.51 | 22.51 | 24.1 | 22.33 | 169.98M |
| October 13, 2025 | 21.31 | 22.09 | 22.09 | 22.15 | 21.31 | 96.26M |
| October 10, 2025 | 22.28 | 21.99 | 21.99 | 22.45 | 21.88 | 99.21M |
| October 09, 2025 | 21.45 | 22.41 | 22.41 | 22.47 | 21.1 | 163.87M |
| September 30, 2025 | 20.3 | 20.85 | 20.85 | 20.92 | 20.12 | 88.65M |
| September 29, 2025 | 19.94 | 20.21 | 20.21 | 20.24 | 19.65 | 76.71M |
| September 26, 2025 | 19.46 | 19.59 | 19.59 | 19.78 | 19.42 | 36.85M |
| September 25, 2025 | 19.65 | 19.59 | 19.59 | 19.83 | 19.56 | 46.02M |
| September 24, 2025 | 19.3 | 19.62 | 19.62 | 19.64 | 19.25 | 39.95M |
| September 23, 2025 | 19.54 | 19.28 | 19.28 | 19.55 | 19 | 52.7M |
| September 22, 2025 | 19.63 | 19.58 | 19.58 | 20.05 | 19.45 | 47.25M |
| September 19, 2025 | 19.63 | 19.83 | 19.83 | 20.1 | 19.6 | 61.46M |
| September 18, 2025 | 20.01 | 19.6 | 19.6 | 20.04 | 19.38 | 74.9M |
| September 17, 2025 | 20.05 | 20.1 | 20.1 | 20.18 | 19.92 | 46M |
| September 16, 2025 | 20.58 | 20.12 | 20.12 | 20.66 | 19.95 | 54.17M |
| September 15, 2025 | 20.21 | 20.44 | 20.44 | 20.73 | 20.21 | 60.59M |
| September 12, 2025 | 20.15 | 20.26 | 20.26 | 20.45 | 19.96 | 61.71M |
| September 11, 2025 | 20 | 20.16 | 20.16 | 20.32 | 19.96 | 59.85M |
| September 10, 2025 | 20.26 | 19.99 | 19.99 | 20.35 | 19.77 | 105M |
| September 09, 2025 | 20.61 | 20.71 | 20.71 | 20.93 | 20.5 | 74.93M |
| September 08, 2025 | 20.31 | 20.79 | 20.79 | 20.89 | 19.96 | 125.86M |
| September 05, 2025 | 19.2 | 20.2 | 20.2 | 20.2 | 19.15 | 106.53M |
| September 04, 2025 | 19.46 | 19.13 | 19.13 | 19.75 | 18.88 | 76.77M |
| September 03, 2025 | 19.85 | 19.47 | 19.47 | 20.08 | 19.38 | 64.75M |
| September 02, 2025 | 20.07 | 19.73 | 19.73 | 20.23 | 19.61 | 75.29M |
| September 01, 2025 | 20.24 | 20.06 | 20.06 | 20.3 | 19.81 | 82.55M |
| August 29, 2025 | 19.59 | 20.28 | 20.28 | 20.48 | 19.59 | 111.33M |
| August 28, 2025 | 19.38 | 19.69 | 19.69 | 19.74 | 19.15 | 79.84M |
| August 27, 2025 | 19.81 | 19.41 | 19.41 | 19.98 | 19.39 | 81.79M |
| August 26, 2025 | 19.55 | 19.8 | 19.8 | 19.97 | 19.41 | 74.55M |
| August 25, 2025 | 19.5 | 19.55 | 19.55 | 19.67 | 19.33 | 76.18M |
| August 22, 2025 | 19.24 | 19.33 | 19.33 | 19.4 | 19.21 | 49.67M |
| August 21, 2025 | 19.2 | 19.3 | 19.3 | 19.42 | 19.15 | 66.02M |
| August 20, 2025 | 18.9 | 19.17 | 19.17 | 19.41 | 18.82 | 68.69M |
| August 19, 2025 | 19.19 | 19.11 | 19.11 | 19.34 | 19.06 | 49.2M |
| August 18, 2025 | 19.45 | 19.28 | 19.28 | 19.63 | 19.2 | 78.05M |
| August 15, 2025 | 18.96 | 19.17 | 19.17 | 19.19 | 18.91 | 62.38M |
| August 14, 2025 | 19.35 | 18.99 | 18.99 | 19.39 | 18.95 | 71.77M |
| August 13, 2025 | 19.37 | 19.31 | 19.31 | 19.49 | 19.25 | 72.86M |
| August 12, 2025 | 19.77 | 19.43 | 19.43 | 19.78 | 19.25 | 106.78M |
| August 11, 2025 | 19.71 | 19.86 | 19.86 | 19.98 | 19.3 | 198.72M |
| August 08, 2025 | 18.4 | 18.74 | 18.74 | 18.87 | 18.38 | 61.93M |