23.87
-0.69(-2.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 24.49 | 23.87 | 23.87 | 24.54 | 23.73 | 2.43M |
| October 16, 2025 | 25.07 | 24.56 | 24.56 | 25.09 | 24.46 | 1.6M |
| October 15, 2025 | 24.66 | 25.2 | 25.2 | 25.25 | 24.35 | 1.86M |
| October 14, 2025 | 25.13 | 24.66 | 24.66 | 25.4 | 24.55 | 2.61M |
| October 13, 2025 | 24.18 | 24.97 | 24.97 | 25.11 | 23.52 | 3.11M |
| October 10, 2025 | 25.72 | 25.3 | 25.3 | 25.81 | 25.25 | 2.92M |
| October 09, 2025 | 25.57 | 25.59 | 25.59 | 25.86 | 25.01 | 3.63M |
| September 30, 2025 | 26.29 | 25.7 | 25.7 | 26.43 | 25.45 | 3.38M |
| September 29, 2025 | 26.04 | 26.15 | 26.15 | 26.6 | 25.74 | 2.85M |
| September 26, 2025 | 25.84 | 26.04 | 26.04 | 26.54 | 25.67 | 2.36M |
| September 25, 2025 | 26.19 | 26.14 | 26.14 | 26.4 | 25.44 | 4.12M |
| September 24, 2025 | 24.72 | 26.19 | 26.19 | 26.27 | 24.52 | 5.71M |
| September 23, 2025 | 26.1 | 24.82 | 24.82 | 26.1 | 24.2 | 7.78M |
| September 22, 2025 | 26.37 | 26.13 | 26.13 | 26.67 | 25.95 | 2.4M |
| September 19, 2025 | 26.02 | 26.36 | 26.36 | 26.44 | 25.9 | 2.59M |
| September 18, 2025 | 26.55 | 26.13 | 26.13 | 26.68 | 25.77 | 5.52M |
| September 17, 2025 | 25.99 | 26.52 | 26.52 | 26.79 | 25.8 | 3.97M |
| September 16, 2025 | 25.58 | 25.97 | 25.97 | 25.97 | 25.4 | 2.76M |
| September 15, 2025 | 26.47 | 25.78 | 25.78 | 26.47 | 25.39 | 5.72M |
| September 12, 2025 | 26 | 26.52 | 26.52 | 26.74 | 25.76 | 5.7M |
| September 11, 2025 | 25.64 | 25.81 | 25.81 | 26.13 | 25.47 | 6.4M |
| September 10, 2025 | 25.98 | 25.62 | 25.62 | 27.36 | 25.3 | 11.39M |
| September 09, 2025 | 25.62 | 25.98 | 25.98 | 25.98 | 25.27 | 5.3M |
| September 08, 2025 | 25.49 | 25.61 | 25.61 | 25.8 | 25.16 | 5.49M |
| September 05, 2025 | 24 | 25.48 | 25.48 | 25.66 | 24 | 10.1M |
| September 04, 2025 | 23.19 | 24.01 | 24.01 | 24.2 | 23.07 | 11.58M |
| September 03, 2025 | 23.6 | 22.83 | 22.83 | 23.66 | 22.69 | 3.09M |
| September 02, 2025 | 24.2 | 23.49 | 23.49 | 24.25 | 23.1 | 5.01M |
| September 01, 2025 | 23.75 | 24.02 | 24.02 | 24.29 | 23.62 | 3.7M |
| August 29, 2025 | 23.93 | 23.75 | 23.75 | 23.95 | 23.51 | 5.84M |
| August 28, 2025 | 23.95 | 24.13 | 24.13 | 24.81 | 23.66 | 7.63M |
| August 27, 2025 | 23.81 | 23.95 | 23.95 | 25.2 | 23.67 | 7.5M |
| August 26, 2025 | 24.07 | 23.79 | 23.79 | 24.35 | 23.69 | 5.32M |
| August 25, 2025 | 23.99 | 24.05 | 24.05 | 24.34 | 23.61 | 5.2M |
| August 22, 2025 | 24.12 | 23.81 | 23.81 | 24.28 | 23.76 | 3.42M |
| August 21, 2025 | 24.2 | 24.12 | 24.12 | 24.56 | 23.82 | 4.37M |
| August 20, 2025 | 23.9 | 24.21 | 24.21 | 24.55 | 23.67 | 5.59M |
| August 19, 2025 | 23.52 | 23.97 | 23.97 | 24.32 | 23.33 | 4.81M |
| August 18, 2025 | 24.24 | 23.62 | 23.62 | 24.24 | 23.11 | 6.97M |
| August 15, 2025 | 22.11 | 23.5 | 23.5 | 23.9 | 22.11 | 9.91M |
| August 14, 2025 | 22.56 | 22.25 | 22.25 | 22.88 | 22.24 | 6.43M |
| August 13, 2025 | 22.52 | 22.55 | 22.55 | 22.75 | 22.25 | 4.3M |
| August 12, 2025 | 22.3 | 22.52 | 22.52 | 22.75 | 21.8 | 6.55M |
| August 11, 2025 | 22.55 | 22.34 | 22.34 | 23.11 | 22.28 | 6.63M |
| August 08, 2025 | 21.64 | 22.47 | 22.47 | 22.68 | 21.51 | 7.33M |
| August 07, 2025 | 21.89 | 21.68 | 21.68 | 21.99 | 21.51 | 3.54M |
| August 06, 2025 | 21.8 | 21.92 | 21.92 | 22.03 | 21.68 | 4.43M |
| August 05, 2025 | 21.76 | 21.82 | 21.82 | 22.04 | 21.47 | 5.36M |
| August 04, 2025 | 21.16 | 21.75 | 21.75 | 21.96 | 21.15 | 6.96M |
| August 01, 2025 | 21.52 | 21.41 | 21.41 | 21.65 | 20.86 | 8.57M |
| July 31, 2025 | 20.61 | 21.62 | 21.62 | 22.2 | 20.59 | 16M |
| July 30, 2025 | 19.97 | 20.46 | 20.46 | 20.77 | 19.73 | 7.16M |
| July 29, 2025 | 20.03 | 19.95 | 19.95 | 20.18 | 19.86 | 3.17M |
| July 28, 2025 | 20.17 | 20.07 | 20.07 | 20.36 | 19.94 | 4M |
| July 25, 2025 | 20.53 | 20.13 | 20.13 | 20.66 | 19.98 | 5.94M |
| July 24, 2025 | 20.59 | 20.51 | 20.51 | 20.74 | 20.47 | 6.42M |
| July 23, 2025 | 21.74 | 20.8 | 20.8 | 21.74 | 20.67 | 10.47M |
| July 22, 2025 | 21.5 | 21.75 | 21.75 | 22.26 | 20.71 | 14.9M |
| July 21, 2025 | 20.1 | 20.95 | 20.95 | 21.02 | 20 | 8.23M |
| July 18, 2025 | 20.13 | 19.89 | 19.89 | 20.33 | 19.7 | 2.68M |