25.02
+0.33(+1.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 25.15 | 25.02 | 25.02 | 26.2 | 24.56 | 103.38M |
| October 29, 2025 | 24.87 | 24.69 | 24.69 | 25.03 | 23.89 | 72.87M |
| October 28, 2025 | 24.37 | 24.59 | 24.59 | 24.87 | 24.21 | 63.75M |
| October 27, 2025 | 23.67 | 24.59 | 24.59 | 25.1 | 23.67 | 84.81M |
| October 24, 2025 | 22.32 | 23.42 | 23.42 | 23.88 | 22.32 | 80.05M |
| October 23, 2025 | 23 | 22.32 | 22.32 | 23.33 | 21.78 | 64.66M |
| October 22, 2025 | 23.48 | 23.52 | 23.52 | 24.52 | 23.45 | 83.11M |
| October 21, 2025 | 23.85 | 23.67 | 23.67 | 23.85 | 23.06 | 84.66M |
| October 20, 2025 | 21.92 | 23.93 | 23.93 | 23.93 | 21.9 | 83.68M |
| October 17, 2025 | 22.4 | 21.75 | 21.75 | 23.02 | 21.51 | 53.01M |
| October 16, 2025 | 22.3 | 22.61 | 22.61 | 23.6 | 21.82 | 72.84M |
| October 15, 2025 | 22.11 | 22.74 | 22.74 | 23.66 | 21.5 | 78.24M |
| October 14, 2025 | 21.54 | 21.95 | 21.95 | 22.68 | 21.47 | 54.61M |
| October 13, 2025 | 20 | 21.53 | 21.53 | 21.93 | 19.87 | 36.88M |
| October 10, 2025 | 21.71 | 21.17 | 21.17 | 22.07 | 21.01 | 32.43M |
| October 09, 2025 | 21.14 | 21.81 | 21.81 | 22.01 | 20.62 | 42.35M |
| September 30, 2025 | 20.56 | 21.15 | 21.15 | 21.33 | 20.47 | 35.07M |
| September 29, 2025 | 20.07 | 20.54 | 20.54 | 20.65 | 19.86 | 28.72M |
| September 26, 2025 | 21 | 20.08 | 20.08 | 21 | 20.08 | 32.21M |
| September 25, 2025 | 21.35 | 21.04 | 21.04 | 21.8 | 21.01 | 46.37M |
| September 24, 2025 | 20.6 | 21.6 | 21.6 | 21.74 | 19.9 | 72.52M |
| September 23, 2025 | 21.22 | 20.89 | 20.89 | 22.17 | 20 | 70.74M |
| September 22, 2025 | 22.38 | 21.53 | 21.53 | 22.88 | 21.25 | 61.29M |
| September 19, 2025 | 23.13 | 22.47 | 22.47 | 23.43 | 22.33 | 51.02M |
| September 18, 2025 | 24.88 | 23.48 | 23.48 | 25.34 | 23 | 89.98M |
| September 17, 2025 | 25.12 | 24.65 | 24.65 | 25.3 | 24.54 | 62.53M |
| September 16, 2025 | 24.38 | 25.02 | 25.02 | 25.36 | 24.05 | 86.1M |
| September 15, 2025 | 23.9 | 24.38 | 24.38 | 24.83 | 23.88 | 67.75M |
| September 12, 2025 | 23.57 | 24 | 24 | 24.38 | 23.16 | 86.15M |
| September 11, 2025 | 22.61 | 23.2 | 23.2 | 23.31 | 21.88 | 70.56M |
| September 10, 2025 | 22.46 | 22.92 | 22.92 | 23.82 | 22.3 | 66.93M |
| September 09, 2025 | 23.73 | 22.49 | 22.49 | 23.86 | 22.3 | 78.79M |
| September 08, 2025 | 22.5 | 23.86 | 23.86 | 24.54 | 22.2 | 86.44M |
| September 05, 2025 | 24.21 | 23.2 | 23.2 | 24.4 | 22.49 | 108.28M |
| September 04, 2025 | 23.5 | 24.99 | 24.99 | 25.93 | 23.06 | 119.72M |
| September 03, 2025 | 23.62 | 23.73 | 23.73 | 25 | 23.6 | 86.47M |
| September 02, 2025 | 25.19 | 24.35 | 24.35 | 26.87 | 24 | 153.46M |
| September 01, 2025 | 22.78 | 25.19 | 25.19 | 25.19 | 22.65 | 127.32M |
| August 29, 2025 | 23.87 | 22.9 | 22.9 | 23.88 | 22.88 | 77.04M |
| August 28, 2025 | 22.06 | 22.96 | 22.96 | 23.1 | 21.84 | 86.36M |
| August 27, 2025 | 23.51 | 22.72 | 22.72 | 24.2 | 22.71 | 90.75M |
| August 26, 2025 | 23.57 | 23.33 | 23.33 | 24.22 | 23.24 | 62.92M |
| August 25, 2025 | 23.08 | 23.8 | 23.8 | 24.19 | 23.01 | 98.61M |
| August 22, 2025 | 23 | 22.9 | 22.9 | 23.11 | 22.57 | 59.46M |
| August 21, 2025 | 22.88 | 23.03 | 23.03 | 23.63 | 22.78 | 73.25M |
| August 20, 2025 | 24.48 | 23.05 | 23.05 | 25.43 | 22.7 | 125.59M |
| August 19, 2025 | 25.79 | 24.84 | 24.84 | 27.17 | 24.68 | 149.83M |
| August 18, 2025 | 26.1 | 26.7 | 26.7 | 27.65 | 25.67 | 174.09M |
| August 15, 2025 | 26.71 | 26.67 | 26.67 | 27.41 | 25.79 | 178.15M |
| August 14, 2025 | 23.78 | 24.92 | 24.92 | 24.92 | 23.3 | 107.1M |
| August 13, 2025 | 21.11 | 22.65 | 22.65 | 22.65 | 20.66 | 146.98M |
| August 12, 2025 | 18.15 | 20.59 | 20.59 | 20.59 | 18.15 | 159.77M |
| August 11, 2025 | 17.49 | 18.72 | 18.72 | 19.36 | 17.15 | 149.62M |
| August 08, 2025 | 19.22 | 17.6 | 17.6 | 19.22 | 17.55 | 175.13M |
| August 07, 2025 | 15.77 | 17.47 | 17.47 | 17.47 | 15.71 | 127.72M |
| August 06, 2025 | 16.23 | 15.88 | 15.88 | 16.23 | 15.69 | 106.11M |
| August 05, 2025 | 14.96 | 16.23 | 16.23 | 16.23 | 14.75 | 105.42M |
| August 04, 2025 | 14.67 | 14.75 | 14.75 | 14.87 | 14.07 | 57.28M |
| August 01, 2025 | 15 | 14.92 | 14.92 | 15.68 | 14.9 | 81.94M |
| July 31, 2025 | 14.5 | 15.34 | 15.34 | 15.61 | 14.17 | 80.41M |