23.92
+0.27(+1.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 23.35 | 23.92 | 23.92 | 24.18 | 23.33 | 14.13M |
| November 06, 2025 | 23.6 | 23.65 | 23.65 | 23.92 | 22.98 | 16.07M |
| November 05, 2025 | 23.15 | 23.41 | 23.41 | 23.66 | 22.75 | 17.85M |
| November 04, 2025 | 22.9 | 23.15 | 23.15 | 24.19 | 22.62 | 37.16M |
| November 03, 2025 | 20.2 | 22.23 | 22.23 | 22.23 | 20.05 | 17.6M |
| October 31, 2025 | 20.16 | 20.21 | 20.21 | 20.44 | 20.01 | 3.75M |
| October 30, 2025 | 20.28 | 20.15 | 20.15 | 20.61 | 20.08 | 5.52M |
| October 29, 2025 | 20.6 | 20.47 | 20.47 | 20.84 | 20.42 | 5.36M |
| October 28, 2025 | 20.75 | 20.69 | 20.69 | 20.85 | 20.47 | 6.32M |
| October 27, 2025 | 20.63 | 20.75 | 20.75 | 20.85 | 20.38 | 6.72M |
| October 24, 2025 | 20.44 | 20.55 | 20.55 | 20.59 | 20.28 | 5.89M |
| October 23, 2025 | 19.94 | 20.44 | 20.44 | 20.6 | 19.75 | 8.25M |
| October 22, 2025 | 19.62 | 20.14 | 20.14 | 20.65 | 19.36 | 9.16M |
| October 21, 2025 | 18.68 | 19.63 | 19.63 | 20.11 | 18.45 | 10.49M |
| October 20, 2025 | 18.28 | 18.55 | 18.55 | 18.78 | 18.26 | 5.77M |
| October 17, 2025 | 18.95 | 18 | 18 | 19.01 | 17.98 | 7.51M |
| October 16, 2025 | 19.25 | 18.91 | 18.91 | 19.41 | 18.88 | 4.93M |
| October 15, 2025 | 19.32 | 19.22 | 19.22 | 19.38 | 19.02 | 4.61M |
| October 14, 2025 | 20.05 | 19.29 | 19.29 | 20.24 | 19.28 | 7.09M |
| October 13, 2025 | 19.21 | 20.08 | 20.08 | 20.1 | 18.8 | 5.91M |
| October 10, 2025 | 20.25 | 20.16 | 20.16 | 20.37 | 20.01 | 3.99M |
| October 09, 2025 | 20.6 | 20.26 | 20.26 | 20.74 | 20.09 | 8.31M |
| September 30, 2025 | 20.5 | 20.53 | 20.53 | 20.8 | 20.44 | 5.01M |
| September 29, 2025 | 20.94 | 20.53 | 20.53 | 21.1 | 20.34 | 8.34M |
| September 26, 2025 | 20.01 | 21 | 21 | 21.85 | 19.85 | 14.31M |
| September 25, 2025 | 20.27 | 20.12 | 20.12 | 20.44 | 20.08 | 5.94M |
| September 24, 2025 | 20.01 | 20.26 | 20.26 | 20.34 | 19.99 | 3.81M |
| September 23, 2025 | 20.64 | 20.28 | 20.28 | 20.8 | 19.76 | 6.79M |
| September 22, 2025 | 20.37 | 20.64 | 20.64 | 21.05 | 20.3 | 5.65M |
| September 19, 2025 | 20.88 | 20.37 | 20.37 | 20.97 | 20.26 | 7.83M |
| September 18, 2025 | 21.21 | 20.96 | 20.96 | 21.6 | 20.81 | 6.83M |
| September 17, 2025 | 21.32 | 21.18 | 21.18 | 21.32 | 21 | 6.08M |
| September 16, 2025 | 21.21 | 21.32 | 21.32 | 21.9 | 21 | 7.39M |
| September 15, 2025 | 21.5 | 21.2 | 21.2 | 21.52 | 21.17 | 5.5M |
| September 12, 2025 | 21.66 | 21.5 | 21.5 | 21.9 | 21.36 | 6.83M |
| September 11, 2025 | 21.32 | 21.72 | 21.72 | 21.99 | 21.25 | 9.49M |
| September 10, 2025 | 21.18 | 21.41 | 21.41 | 21.88 | 21.11 | 6.61M |
| September 09, 2025 | 21.09 | 21.18 | 21.18 | 21.37 | 20.82 | 6.63M |
| September 08, 2025 | 21.2 | 21.05 | 21.05 | 21.33 | 20.9 | 7.08M |
| September 05, 2025 | 20.74 | 21.2 | 21.2 | 21.24 | 20.53 | 6.83M |
| September 04, 2025 | 21.23 | 20.74 | 20.74 | 21.65 | 20.46 | 8.72M |
| September 03, 2025 | 21.48 | 21.14 | 21.14 | 21.66 | 20.91 | 8.08M |
| September 02, 2025 | 22.43 | 21.45 | 21.45 | 22.43 | 21.2 | 15.69M |
| September 01, 2025 | 21.6 | 22.44 | 22.44 | 22.96 | 21.6 | 16.06M |
| August 29, 2025 | 22.27 | 21.92 | 21.92 | 22.28 | 21.8 | 12.11M |
| August 28, 2025 | 21.86 | 22.4 | 22.4 | 22.42 | 21.5 | 15.33M |
| August 27, 2025 | 22.44 | 21.88 | 21.88 | 23.05 | 21.84 | 19.28M |
| August 26, 2025 | 22.55 | 22.47 | 22.47 | 23.39 | 21.94 | 28.99M |
| August 25, 2025 | 25.1 | 23.4 | 23.4 | 25.12 | 23.4 | 31.39M |
| August 22, 2025 | 24.88 | 26 | 26 | 26.2 | 24.51 | 20.1M |
| August 21, 2025 | 25.5 | 24.93 | 24.93 | 25.6 | 24.8 | 12.66M |
| August 20, 2025 | 25.6 | 25.25 | 25.25 | 25.8 | 24.83 | 16.59M |
| August 19, 2025 | 25.19 | 25.56 | 25.56 | 25.6 | 24.37 | 28.01M |
| August 18, 2025 | 23.43 | 24.89 | 24.89 | 25.19 | 23.43 | 31.68M |
| August 15, 2025 | 21.52 | 22.9 | 22.9 | 22.96 | 21.4 | 18.1M |
| August 14, 2025 | 21.5 | 21.57 | 21.57 | 22.24 | 21.15 | 14.4M |
| August 13, 2025 | 21.45 | 21.49 | 21.49 | 21.97 | 21.41 | 8.88M |
| August 12, 2025 | 21.9 | 21.46 | 21.46 | 21.99 | 21.25 | 7.71M |
| August 11, 2025 | 21.15 | 21.95 | 21.95 | 22.09 | 21.1 | 9.72M |
| August 08, 2025 | 21.9 | 21.16 | 21.16 | 21.99 | 20.92 | 11.4M |