25.18
+0.01(+0.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 24.34 | 25.18 | 25.18 | 25.86 | 24.34 | 60.52M |
| October 29, 2025 | 23.59 | 25.17 | 25.17 | 25.37 | 23.23 | 74.64M |
| October 28, 2025 | 24.38 | 23.44 | 23.44 | 24.54 | 23.2 | 61.69M |
| October 27, 2025 | 23.98 | 24.59 | 24.59 | 24.81 | 23.54 | 56.96M |
| October 24, 2025 | 24.34 | 24.05 | 24.05 | 24.49 | 23.5 | 56.23M |
| October 23, 2025 | 23.4 | 23.95 | 23.95 | 24.28 | 23.34 | 74.53M |
| October 22, 2025 | 22.79 | 23.26 | 23.26 | 23.73 | 22.7 | 63.6M |
| October 21, 2025 | 22.73 | 23.36 | 23.36 | 24.36 | 22.6 | 94.28M |
| October 20, 2025 | 22.5 | 22.81 | 22.81 | 23.12 | 22.2 | 71.64M |
| October 17, 2025 | 22.86 | 22.48 | 22.48 | 23.8 | 22.3 | 81.83M |
| October 16, 2025 | 22.5 | 22.41 | 22.41 | 22.92 | 22.16 | 53.66M |
| October 15, 2025 | 21.56 | 22.44 | 22.44 | 22.58 | 21.43 | 77.77M |
| October 14, 2025 | 21.79 | 21.19 | 21.19 | 22.74 | 20.98 | 80.81M |
| October 13, 2025 | 20.8 | 21.28 | 21.28 | 21.39 | 20.59 | 66.34M |
| October 10, 2025 | 20.99 | 21.65 | 21.65 | 22.01 | 20.77 | 77.55M |
| October 09, 2025 | 20.68 | 21.21 | 21.21 | 21.24 | 20.08 | 80.26M |
| September 30, 2025 | 19.71 | 20.01 | 20.01 | 20.38 | 19.62 | 40.83M |
| September 29, 2025 | 19.5 | 19.78 | 19.78 | 19.81 | 19.09 | 50.03M |
| September 26, 2025 | 19.23 | 19.36 | 19.36 | 19.63 | 19.17 | 34.77M |
| September 25, 2025 | 19.56 | 19.33 | 19.33 | 19.62 | 19.18 | 33.21M |
| September 24, 2025 | 19 | 19.24 | 19.24 | 19.29 | 18.82 | 26.56M |
| September 23, 2025 | 19.13 | 19.01 | 19.01 | 19.28 | 18.72 | 35.65M |
| September 22, 2025 | 19.5 | 19.23 | 19.23 | 19.68 | 19.08 | 28M |
| September 19, 2025 | 19.46 | 19.39 | 19.39 | 19.56 | 18.9 | 55.67M |
| September 18, 2025 | 19.46 | 18.82 | 18.82 | 19.6 | 18.68 | 89.83M |
| September 17, 2025 | 19.31 | 19.79 | 19.79 | 19.85 | 19.21 | 42.29M |
| September 16, 2025 | 20.08 | 19.47 | 19.47 | 20.16 | 19.04 | 50.72M |
| September 15, 2025 | 19.99 | 19.76 | 19.76 | 20.09 | 19.73 | 39.99M |
| September 12, 2025 | 19.46 | 20.05 | 20.05 | 20.18 | 19.46 | 76.73M |
| September 11, 2025 | 18.56 | 19.06 | 19.06 | 19.06 | 18.55 | 49.07M |
| September 10, 2025 | 18.72 | 18.5 | 18.5 | 18.78 | 18.28 | 35.8M |
| September 09, 2025 | 18.86 | 18.73 | 18.73 | 19.02 | 18.64 | 39.28M |
| September 08, 2025 | 19.32 | 18.87 | 18.87 | 19.45 | 18.76 | 59.71M |
| September 05, 2025 | 18.7 | 19.5 | 19.5 | 19.56 | 18.69 | 34.33M |
| September 04, 2025 | 19.07 | 18.69 | 18.69 | 19.18 | 18.5 | 35.65M |
| September 03, 2025 | 19.65 | 19.14 | 19.14 | 19.76 | 19.01 | 36.59M |
| September 02, 2025 | 19.33 | 19.46 | 19.46 | 19.68 | 19.12 | 34.58M |
| September 01, 2025 | 19.32 | 19.28 | 19.28 | 19.36 | 18.86 | 38.02M |
| August 29, 2025 | 18.88 | 19.31 | 19.31 | 19.36 | 18.75 | 39.62M |
| August 28, 2025 | 19.06 | 18.89 | 18.89 | 19.09 | 18.41 | 42.81M |
| August 27, 2025 | 19.64 | 19.17 | 19.17 | 19.89 | 19.16 | 34.03M |
| August 26, 2025 | 19.57 | 19.59 | 19.59 | 19.82 | 19.45 | 30.18M |
| August 25, 2025 | 19.1 | 19.57 | 19.57 | 19.66 | 19.1 | 51.45M |
| August 22, 2025 | 18.88 | 18.84 | 18.84 | 19.02 | 18.68 | 30.29M |
| August 21, 2025 | 19.16 | 18.86 | 18.86 | 19.23 | 18.73 | 31.93M |
| August 20, 2025 | 19.15 | 19.13 | 19.13 | 19.46 | 18.95 | 34.76M |
| August 19, 2025 | 19.22 | 19.24 | 19.24 | 19.8 | 19.13 | 35.96M |
| August 18, 2025 | 19.62 | 18.97 | 18.97 | 19.69 | 18.88 | 49.69M |
| August 15, 2025 | 18.61 | 19.6 | 19.6 | 19.69 | 18.55 | 42.69M |
| August 14, 2025 | 19.13 | 18.65 | 18.65 | 19.15 | 18.6 | 27.47M |
| August 13, 2025 | 19 | 19.22 | 19.22 | 19.29 | 18.86 | 24.28M |
| August 12, 2025 | 18.73 | 18.92 | 18.92 | 19.14 | 18.71 | 16.93M |
| August 11, 2025 | 18.54 | 18.81 | 18.81 | 19.15 | 18.54 | 28.27M |
| August 08, 2025 | 18.37 | 18.45 | 18.45 | 18.64 | 18.22 | 18.44M |
| August 07, 2025 | 18.39 | 18.42 | 18.42 | 18.58 | 18.1 | 18.28M |
| August 06, 2025 | 17.73 | 18.31 | 18.31 | 18.36 | 17.71 | 38.87M |
| August 05, 2025 | 17.67 | 17.77 | 17.77 | 17.77 | 17.47 | 27.37M |
| August 04, 2025 | 17.89 | 17.79 | 17.79 | 18.04 | 17.67 | 16.54M |
| August 01, 2025 | 17.75 | 17.9 | 17.9 | 18.08 | 17.66 | 20.97M |
| July 31, 2025 | 18.47 | 17.7 | 17.7 | 18.48 | 17.58 | 41.83M |