24.59
-0.18(-0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 24.45 | 24.59 | 24.59 | 24.7 | 24.21 | 19.54M |
| November 06, 2025 | 24.18 | 24.77 | 24.77 | 24.79 | 24.02 | 28.89M |
| November 05, 2025 | 24.12 | 24.21 | 24.21 | 24.46 | 23.97 | 20.7M |
| November 04, 2025 | 25.04 | 24.58 | 24.58 | 25.09 | 24.36 | 27.43M |
| November 03, 2025 | 24.86 | 25.17 | 25.17 | 25.18 | 24.41 | 28.44M |
| October 31, 2025 | 25.3 | 24.98 | 24.98 | 25.47 | 24.96 | 29.02M |
| October 30, 2025 | 25.9 | 25.11 | 25.11 | 25.9 | 25.01 | 35.62M |
| October 29, 2025 | 25.49 | 25.97 | 25.97 | 25.97 | 25.16 | 39.45M |
| October 28, 2025 | 25.6 | 25.46 | 25.46 | 25.88 | 25.3 | 31.17M |
| October 27, 2025 | 25.77 | 25.39 | 25.39 | 25.89 | 25 | 39.05M |
| October 24, 2025 | 24.48 | 25.24 | 25.24 | 25.29 | 24.41 | 35.63M |
| October 23, 2025 | 24.26 | 24.31 | 24.31 | 24.37 | 23.78 | 20.87M |
| October 22, 2025 | 24.34 | 24.42 | 24.42 | 24.74 | 24.28 | 20.57M |
| October 21, 2025 | 24.5 | 24.58 | 24.58 | 25 | 24.32 | 38.31M |
| October 20, 2025 | 23.95 | 23.9 | 23.9 | 24.33 | 23.7 | 26.17M |
| October 17, 2025 | 24.89 | 23.55 | 23.55 | 24.93 | 23.5 | 40.55M |
| October 16, 2025 | 25.38 | 24.76 | 24.76 | 25.59 | 24.63 | 33.88M |
| October 15, 2025 | 24.57 | 25.56 | 25.56 | 25.58 | 24.23 | 44.85M |
| October 14, 2025 | 26.11 | 24.51 | 24.51 | 26.45 | 24.4 | 61.76M |
| October 13, 2025 | 24.87 | 25.81 | 25.81 | 25.94 | 24.63 | 67.29M |
| October 10, 2025 | 28.1 | 27 | 27 | 28.18 | 26.89 | 98.17M |
| October 09, 2025 | 27 | 28.35 | 28.35 | 29.08 | 27 | 141.39M |
| September 30, 2025 | 26.26 | 26.44 | 26.44 | 26.75 | 26.06 | 38.65M |
| September 29, 2025 | 26.11 | 26.21 | 26.21 | 26.48 | 25.7 | 43.89M |
| September 26, 2025 | 27.38 | 26.12 | 26.12 | 27.54 | 26.1 | 55.82M |
| September 25, 2025 | 27.21 | 27.53 | 27.53 | 28.26 | 27.15 | 53.75M |
| September 24, 2025 | 26.6 | 27.43 | 27.43 | 27.43 | 26.37 | 58M |
| September 23, 2025 | 27.4 | 26.9 | 26.9 | 27.55 | 26.01 | 91.19M |
| September 22, 2025 | 27.72 | 28.09 | 28.09 | 28.47 | 27.65 | 80.83M |
| September 19, 2025 | 26.98 | 27.16 | 27.16 | 28.09 | 26.87 | 73.33M |
| September 18, 2025 | 27.42 | 26.86 | 26.86 | 27.8 | 26.41 | 85.26M |
| September 17, 2025 | 27.69 | 27.6 | 27.6 | 27.88 | 27.16 | 57.66M |
| September 16, 2025 | 26.9 | 27.46 | 27.46 | 27.78 | 26.62 | 63.94M |
| September 15, 2025 | 26.79 | 26.91 | 26.91 | 27.6 | 26.56 | 69.77M |
| September 12, 2025 | 26.7 | 26.31 | 26.31 | 26.78 | 26.24 | 46.81M |
| September 11, 2025 | 25.54 | 26.7 | 26.7 | 26.78 | 25.35 | 65.74M |
| September 10, 2025 | 25.56 | 25.77 | 25.77 | 26.3 | 25.41 | 39.79M |
| September 09, 2025 | 26.13 | 25.85 | 25.75 | 26.25 | 25.61 | 42.76M |
| September 08, 2025 | 26.25 | 26.47 | 26.37 | 26.93 | 26.18 | 63.39M |
| September 05, 2025 | 25.59 | 25.98 | 25.98 | 26.08 | 25.08 | 51.34M |
| September 04, 2025 | 25.7 | 25.38 | 25.38 | 26.19 | 24.94 | 81.2M |
| September 03, 2025 | 25.71 | 25.43 | 25.43 | 26.11 | 25.28 | 64.43M |
| September 02, 2025 | 27.2 | 25.7 | 25.7 | 27.2 | 25.52 | 106.93M |
| September 01, 2025 | 27.82 | 27.32 | 27.32 | 28.2 | 26.9 | 76.03M |
| August 29, 2025 | 27.82 | 27.82 | 27.82 | 28.17 | 27 | 84.28M |
| August 28, 2025 | 27.15 | 27.82 | 27.82 | 27.88 | 26.74 | 109.07M |
| August 27, 2025 | 28.2 | 27.18 | 27.18 | 28.55 | 27.01 | 128.04M |
| August 26, 2025 | 26.52 | 28.2 | 28.2 | 29.16 | 26.18 | 145.06M |
| August 25, 2025 | 26.05 | 26.51 | 26.51 | 27.04 | 26 | 108.43M |
| August 22, 2025 | 25.21 | 25.36 | 25.36 | 25.5 | 24.92 | 82.71M |
| August 21, 2025 | 25.16 | 25.37 | 25.37 | 25.86 | 24.8 | 107.55M |
| August 20, 2025 | 23.65 | 25.29 | 25.29 | 25.77 | 23.25 | 134.23M |
| August 19, 2025 | 23.44 | 23.43 | 23.43 | 23.81 | 23.26 | 64.81M |
| August 18, 2025 | 22.36 | 23.44 | 23.44 | 23.68 | 22.35 | 81.63M |
| August 15, 2025 | 21.71 | 22.15 | 22.15 | 22.38 | 21.67 | 48.18M |
| August 14, 2025 | 22.1 | 21.78 | 21.78 | 22.21 | 21.53 | 52.95M |
| August 13, 2025 | 21.87 | 22.18 | 22.18 | 22.22 | 21.62 | 58.71M |
| August 12, 2025 | 21.68 | 21.75 | 21.75 | 21.87 | 21.51 | 42.65M |
| August 11, 2025 | 20.95 | 21.66 | 21.66 | 22 | 20.9 | 81.02M |
| August 08, 2025 | 21.37 | 20.83 | 20.83 | 21.37 | 20.72 | 43.39M |