29.04
+1.55(+5.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 27.54 | 29.04 | 29.04 | 30 | 27.54 | 11.92M |
| October 16, 2025 | 27.23 | 27.49 | 27.49 | 28.04 | 27.06 | 7.12M |
| October 15, 2025 | 26.58 | 27.35 | 27.35 | 27.47 | 26.58 | 5.72M |
| October 14, 2025 | 27.39 | 26.6 | 26.6 | 27.44 | 26.51 | 5.46M |
| October 13, 2025 | 25.99 | 27.5 | 27.5 | 27.5 | 25.88 | 5.65M |
| October 10, 2025 | 26.48 | 27.1 | 27.1 | 27.4 | 26.35 | 7.83M |
| October 09, 2025 | 27 | 26.63 | 26.63 | 27.1 | 26.43 | 6.53M |
| September 30, 2025 | 27.9 | 26.85 | 26.85 | 28.06 | 26.84 | 7.48M |
| September 29, 2025 | 28.08 | 27.43 | 27.43 | 28.26 | 27.15 | 10.95M |
| September 26, 2025 | 28.98 | 28.98 | 28.98 | 31.08 | 28.98 | 15.09M |
| September 25, 2025 | 32.31 | 32.2 | 32.2 | 33 | 32.2 | 4.71M |
| September 24, 2025 | 41.76 | 35.78 | 35.78 | 43.73 | 35.78 | 23.69M |
| September 23, 2025 | 33.23 | 39.75 | 39.75 | 39.75 | 33.22 | 13.46M |
| September 22, 2025 | 44.17 | 36.14 | 36.14 | 44.17 | 36.14 | 20.66M |
| September 19, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 1.53M |
| September 18, 2025 | 36.5 | 36.5 | 36.5 | 36.5 | 36.5 | 1.74M |
| September 17, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 1.03M |
| September 16, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 3.23M |
| September 15, 2025 | 24.87 | 27.42 | 27.42 | 27.42 | 24.37 | 6.19M |
| September 12, 2025 | 25.31 | 24.93 | 24.93 | 25.33 | 24.88 | 4.01M |
| September 11, 2025 | 25.29 | 25.31 | 25.31 | 25.5 | 24.72 | 4.58M |
| September 10, 2025 | 24.76 | 25.29 | 25.29 | 25.54 | 24.76 | 5.75M |
| September 09, 2025 | 24.57 | 25 | 25 | 25.32 | 24.21 | 6.56M |
| September 08, 2025 | 24.44 | 24.6 | 24.6 | 24.92 | 24.44 | 5.05M |
| September 05, 2025 | 24.77 | 24.98 | 24.98 | 25.5 | 24 | 7.72M |
| September 04, 2025 | 24.54 | 24.5 | 24.5 | 24.9 | 23.66 | 12.07M |
| September 03, 2025 | 23.81 | 25.84 | 25.84 | 26.77 | 23.23 | 15.89M |
| September 02, 2025 | 23.96 | 24.34 | 24.34 | 26.37 | 23.45 | 10.42M |
| September 01, 2025 | 23.49 | 23.97 | 23.97 | 24.28 | 23.23 | 3.5M |
| August 29, 2025 | 23.42 | 23.43 | 23.43 | 23.55 | 23.11 | 2.62M |
| August 28, 2025 | 22.41 | 23.41 | 23.41 | 23.5 | 22.41 | 4.36M |
| August 27, 2025 | 23.39 | 22.4 | 22.4 | 23.39 | 22.38 | 3.75M |
| August 26, 2025 | 23.15 | 23.27 | 23.27 | 23.41 | 22.86 | 2.45M |
| August 25, 2025 | 23.18 | 23.18 | 23.18 | 23.44 | 22.65 | 2.95M |
| August 22, 2025 | 23.38 | 23.25 | 23.25 | 23.6 | 23.09 | 2.91M |
| August 21, 2025 | 23.52 | 23.52 | 23.52 | 23.89 | 23.33 | 3.43M |
| August 20, 2025 | 23.64 | 23.5 | 23.5 | 23.79 | 23.36 | 2.47M |
| August 19, 2025 | 23.45 | 23.62 | 23.62 | 23.66 | 23.13 | 3.09M |
| August 18, 2025 | 24.1 | 23.45 | 23.45 | 24.19 | 23.39 | 4.21M |
| August 15, 2025 | 23.86 | 23.78 | 23.78 | 24.03 | 23.54 | 4.11M |
| August 14, 2025 | 24.31 | 23.7 | 23.7 | 25.51 | 23.7 | 5.83M |
| August 13, 2025 | 24.6 | 24.07 | 24.07 | 25.36 | 23.7 | 5.71M |
| August 12, 2025 | 24.33 | 24.54 | 24.54 | 24.55 | 23.78 | 3.33M |
| August 11, 2025 | 24.69 | 24.3 | 24.3 | 24.69 | 24.05 | 2.93M |
| August 08, 2025 | 24.01 | 24.47 | 24.47 | 24.75 | 23.7 | 3.89M |
| August 07, 2025 | 24.24 | 23.78 | 23.78 | 24.24 | 23.66 | 3.98M |
| August 06, 2025 | 23.59 | 24.14 | 24.14 | 24.3 | 23.42 | 5.96M |
| August 05, 2025 | 22.58 | 23.37 | 23.37 | 24 | 22.5 | 6.82M |
| August 04, 2025 | 22.35 | 22.41 | 22.41 | 22.65 | 22.02 | 4.69M |
| August 01, 2025 | 22.59 | 22.5 | 22.5 | 22.95 | 21.73 | 9.78M |
| July 31, 2025 | 25.45 | 23.18 | 23.18 | 25.45 | 23.13 | 15.46M |
| July 30, 2025 | 23.33 | 25.7 | 25.7 | 25.7 | 23.16 | 10.43M |
| July 29, 2025 | 23.73 | 23.36 | 23.36 | 24.36 | 22.6 | 5.27M |
| July 28, 2025 | 23.42 | 23.36 | 23.36 | 23.58 | 23.15 | 3.6M |
| July 25, 2025 | 23.41 | 23.47 | 23.47 | 23.71 | 23 | 4.39M |
| July 24, 2025 | 22.75 | 23.33 | 23.33 | 23.36 | 22.66 | 3.56M |
| July 23, 2025 | 22.37 | 22.83 | 22.83 | 23.17 | 22.37 | 4.25M |
| July 22, 2025 | 22.3 | 22.49 | 22.49 | 22.65 | 22.22 | 2.38M |
| July 21, 2025 | 22.25 | 22.3 | 22.3 | 22.3 | 21.94 | 2.49M |
| July 18, 2025 | 21.86 | 22 | 22 | 22.15 | 21.72 | 2.89M |