24.52
-0.23(-0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 24.83 | 24.52 | 24.52 | 25.12 | 24.41 | 2.13M |
| November 06, 2025 | 24.3 | 24.75 | 24.75 | 24.9 | 23.88 | 2.69M |
| November 05, 2025 | 23.33 | 24.3 | 24.3 | 24.45 | 23.2 | 3.49M |
| November 04, 2025 | 25.38 | 23.65 | 23.65 | 25.59 | 23.1 | 5.71M |
| November 03, 2025 | 25.68 | 25.56 | 25.56 | 25.96 | 25.25 | 3.27M |
| October 31, 2025 | 26.09 | 25.68 | 25.68 | 26.12 | 25.32 | 2.29M |
| October 30, 2025 | 26.27 | 25.66 | 25.66 | 26.74 | 25.61 | 2.5M |
| October 29, 2025 | 26.2 | 26.19 | 26.19 | 26.23 | 25.8 | 2.09M |
| October 28, 2025 | 26.28 | 26.21 | 26.21 | 26.75 | 25.96 | 3.25M |
| October 27, 2025 | 25.69 | 26.21 | 26.21 | 26.36 | 25.3 | 3.17M |
| October 24, 2025 | 24.9 | 25.69 | 25.69 | 25.95 | 24.83 | 3.76M |
| October 23, 2025 | 24.96 | 24.94 | 24.94 | 25.08 | 24.42 | 2.41M |
| October 22, 2025 | 25.06 | 24.83 | 24.83 | 25.06 | 24.45 | 2.31M |
| October 21, 2025 | 25.51 | 24.74 | 24.74 | 25.52 | 24.35 | 2.86M |
| October 20, 2025 | 25.2 | 25.08 | 25.08 | 25.98 | 24.75 | 4.08M |
| October 17, 2025 | 25.84 | 25.19 | 25.19 | 25.96 | 24.96 | 3.24M |
| October 16, 2025 | 25.69 | 25.95 | 25.95 | 26 | 25.43 | 3.04M |
| October 15, 2025 | 25.63 | 25.65 | 25.65 | 25.75 | 25.12 | 3.6M |
| October 14, 2025 | 23.98 | 25.68 | 25.68 | 26.2 | 23.88 | 7.03M |
| October 13, 2025 | 23.91 | 23.96 | 23.96 | 24.23 | 23.29 | 3.59M |
| October 10, 2025 | 24.15 | 23.94 | 23.94 | 24.37 | 23.66 | 2.58M |
| October 09, 2025 | 24.38 | 24.13 | 24.13 | 24.39 | 23.74 | 2.91M |
| September 30, 2025 | 23.83 | 24.37 | 24.37 | 24.49 | 23.68 | 3.62M |
| September 29, 2025 | 23.75 | 23.83 | 23.83 | 23.99 | 23.33 | 2.71M |
| September 26, 2025 | 23.01 | 23.82 | 23.82 | 24.35 | 22.78 | 6.15M |
| September 25, 2025 | 23.7 | 23.1 | 23.1 | 23.76 | 22.71 | 4.25M |
| September 24, 2025 | 23.02 | 23.6 | 23.6 | 23.96 | 23.02 | 4.74M |
| September 23, 2025 | 22.65 | 23.2 | 23.2 | 23.26 | 22.29 | 4.31M |
| September 22, 2025 | 22.22 | 22.76 | 22.76 | 22.86 | 22.13 | 2.91M |
| September 19, 2025 | 21.8 | 22.29 | 22.29 | 22.38 | 21.61 | 2.52M |
| September 18, 2025 | 21.79 | 21.72 | 21.72 | 22.51 | 21.49 | 2.6M |
| September 17, 2025 | 21.73 | 21.94 | 21.94 | 22.11 | 21.73 | 1.67M |
| September 16, 2025 | 21.99 | 21.89 | 21.89 | 22 | 21.47 | 2.13M |
| September 15, 2025 | 21.71 | 21.69 | 21.69 | 21.75 | 21.44 | 1.53M |
| September 12, 2025 | 21.79 | 21.71 | 21.71 | 21.95 | 21.41 | 1.94M |
| September 11, 2025 | 21.44 | 21.75 | 21.75 | 21.75 | 21.14 | 1.62M |
| September 10, 2025 | 21.5 | 21.44 | 21.44 | 21.61 | 21.21 | 1.17M |
| September 09, 2025 | 21.58 | 21.52 | 21.52 | 21.72 | 21.34 | 1.41M |
| September 08, 2025 | 21.23 | 21.68 | 21.68 | 21.72 | 21 | 1.73M |
| September 05, 2025 | 20.77 | 21.09 | 21.09 | 21.17 | 20.66 | 1.39M |
| September 04, 2025 | 20.51 | 20.66 | 20.66 | 21.02 | 20.41 | 1.61M |
| September 03, 2025 | 21.01 | 20.55 | 20.55 | 21.18 | 20.42 | 1.44M |
| September 02, 2025 | 21.38 | 21.02 | 21.02 | 21.38 | 20.72 | 2.06M |
| September 01, 2025 | 21.17 | 21.4 | 21.4 | 21.6 | 21.15 | 1.66M |
| August 29, 2025 | 21.1 | 21.12 | 21.12 | 21.4 | 20.87 | 1.71M |
| August 28, 2025 | 21.43 | 21.06 | 21.06 | 21.84 | 20.3 | 4.32M |
| August 27, 2025 | 22.52 | 21.8 | 21.8 | 22.57 | 21.8 | 1.96M |
| August 26, 2025 | 22.31 | 22.51 | 22.51 | 22.74 | 22.17 | 2.04M |
| August 25, 2025 | 22.43 | 22.31 | 22.31 | 22.8 | 22.2 | 1.82M |
| August 22, 2025 | 22.61 | 22.43 | 22.43 | 22.7 | 22.32 | 1.83M |
| August 21, 2025 | 22.85 | 22.61 | 22.61 | 22.86 | 22.52 | 1.61M |
| August 20, 2025 | 22.5 | 22.75 | 22.75 | 22.77 | 22.41 | 2.1M |
| August 19, 2025 | 22.6 | 22.56 | 22.56 | 22.73 | 22.38 | 2.19M |
| August 18, 2025 | 22.41 | 22.59 | 22.59 | 22.76 | 22.3 | 2.28M |
| August 15, 2025 | 22.03 | 22.36 | 22.36 | 22.66 | 22.01 | 2.62M |
| August 14, 2025 | 22.99 | 22.02 | 22.02 | 22.99 | 21.99 | 3.41M |
| August 13, 2025 | 22.45 | 22.7 | 22.7 | 23.33 | 22.42 | 4.34M |
| August 12, 2025 | 22.37 | 22.48 | 22.48 | 22.63 | 22.26 | 2.83M |
| August 11, 2025 | 22.41 | 22.3 | 22.3 | 22.46 | 22.11 | 3.09M |
| August 08, 2025 | 21.78 | 22.28 | 22.28 | 22.88 | 21.61 | 5.41M |