23.02
-0.75(-3.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 23.68 | 23.02 | 23.02 | 23.89 | 23.02 | 3.26M |
| October 16, 2025 | 24.05 | 23.77 | 23.77 | 24.22 | 23.77 | 2M |
| October 15, 2025 | 23.79 | 24.08 | 24.08 | 24.08 | 23.58 | 2.27M |
| October 14, 2025 | 24.24 | 23.76 | 23.76 | 24.48 | 23.66 | 2.94M |
| October 13, 2025 | 23.74 | 24.08 | 24.08 | 24.2 | 23.33 | 3.17M |
| October 10, 2025 | 24.84 | 24.58 | 24.58 | 24.9 | 24.49 | 2.17M |
| October 09, 2025 | 24.93 | 24.9 | 24.9 | 25.25 | 24.68 | 3.39M |
| September 30, 2025 | 24.52 | 24.54 | 24.54 | 24.88 | 24.39 | 2.45M |
| September 29, 2025 | 24.36 | 24.4 | 24.4 | 24.5 | 23.93 | 1.98M |
| September 26, 2025 | 24.72 | 24.36 | 24.36 | 24.72 | 24.31 | 2.56M |
| September 25, 2025 | 24.55 | 24.71 | 24.71 | 25.15 | 24.49 | 3.83M |
| September 24, 2025 | 24.33 | 24.73 | 24.73 | 24.76 | 24 | 3.08M |
| September 23, 2025 | 24.72 | 24.37 | 24.37 | 24.86 | 23.81 | 3.62M |
| September 22, 2025 | 24.78 | 24.77 | 24.77 | 25.04 | 24.65 | 2.56M |
| September 19, 2025 | 24.78 | 24.89 | 24.89 | 25.15 | 24.75 | 2.63M |
| September 18, 2025 | 25.33 | 24.9 | 24.9 | 25.6 | 24.72 | 4.51M |
| September 17, 2025 | 25.23 | 25.38 | 25.38 | 25.92 | 25.15 | 4.21M |
| September 16, 2025 | 25.05 | 25.22 | 25.22 | 25.27 | 24.93 | 2.37M |
| September 15, 2025 | 25.43 | 25.11 | 25.11 | 25.5 | 25 | 2.76M |
| September 12, 2025 | 25.52 | 25.38 | 25.38 | 25.58 | 25.24 | 3.04M |
| September 11, 2025 | 25.26 | 25.51 | 25.51 | 25.54 | 24.92 | 3.75M |
| September 10, 2025 | 25.2 | 25.2 | 25.2 | 25.41 | 25.06 | 2.62M |
| September 09, 2025 | 25.86 | 25.17 | 25.17 | 25.89 | 25.01 | 3.91M |
| September 08, 2025 | 25.33 | 25.89 | 25.89 | 26.27 | 25.22 | 5.06M |
| September 05, 2025 | 25.21 | 25.38 | 25.38 | 25.5 | 24.58 | 5.5M |
| September 04, 2025 | 25.35 | 24.99 | 24.99 | 25.83 | 24.63 | 4.93M |
| September 03, 2025 | 25.73 | 25.24 | 25.24 | 26.15 | 25.08 | 5.28M |
| September 02, 2025 | 26.05 | 25.73 | 25.73 | 26.29 | 25.15 | 6.63M |
| September 01, 2025 | 26.76 | 26.15 | 26.15 | 27.03 | 26 | 6.22M |
| August 29, 2025 | 27.45 | 26.76 | 26.76 | 27.5 | 26.66 | 4.96M |
| August 28, 2025 | 26.98 | 27.36 | 27.36 | 27.4 | 26.26 | 8.93M |
| August 27, 2025 | 27.79 | 27.32 | 27.32 | 28.3 | 27.3 | 6.91M |
| August 26, 2025 | 27.37 | 27.72 | 27.72 | 27.93 | 27.15 | 4.65M |
| August 25, 2025 | 27.51 | 27.57 | 27.57 | 28.06 | 27.3 | 5.1M |
| August 22, 2025 | 27.59 | 27.47 | 27.47 | 27.67 | 27.38 | 3.36M |
| August 21, 2025 | 27.89 | 27.47 | 27.47 | 28.48 | 27.3 | 5.38M |
| August 20, 2025 | 26.85 | 27.84 | 27.84 | 27.9 | 26.67 | 7.34M |
| August 19, 2025 | 27.3 | 26.93 | 26.93 | 27.3 | 26.84 | 4.97M |
| August 18, 2025 | 26.92 | 27.16 | 27.16 | 27.99 | 26.65 | 8.31M |
| August 15, 2025 | 26.19 | 26.75 | 26.75 | 27.27 | 26.19 | 5.49M |
| August 14, 2025 | 26.93 | 26.15 | 26.15 | 27.11 | 26.15 | 4.91M |
| August 13, 2025 | 26.93 | 26.88 | 26.88 | 27.15 | 26.77 | 3.4M |
| August 12, 2025 | 27.08 | 26.8 | 26.8 | 27.18 | 26.71 | 2.51M |
| August 11, 2025 | 26.99 | 27.02 | 27.02 | 27.25 | 26.8 | 3.31M |
| August 08, 2025 | 27.03 | 26.92 | 26.92 | 27.15 | 26.63 | 3.06M |
| August 07, 2025 | 27.2 | 27.1 | 27.1 | 27.3 | 26.92 | 4.81M |
| August 06, 2025 | 27.28 | 27.24 | 27.24 | 27.48 | 27.08 | 3.68M |
| August 05, 2025 | 27.27 | 27.36 | 27.36 | 27.54 | 27.02 | 3.59M |
| August 04, 2025 | 27.26 | 27.17 | 27.17 | 27.26 | 26.75 | 4.34M |
| August 01, 2025 | 27.01 | 27.34 | 27.34 | 28 | 26.69 | 9.18M |
| July 31, 2025 | 26.18 | 26.86 | 26.86 | 27.66 | 26.14 | 10.33M |
| July 30, 2025 | 26.4 | 26.14 | 26.14 | 26.4 | 25.98 | 3.14M |
| July 29, 2025 | 26.39 | 26.47 | 26.47 | 26.56 | 26.14 | 4.1M |
| July 28, 2025 | 26.13 | 26.4 | 26.4 | 26.56 | 26 | 4.94M |
| July 25, 2025 | 25.42 | 26.11 | 26.11 | 26.41 | 25.34 | 6.46M |
| July 24, 2025 | 25.12 | 25.35 | 25.35 | 25.35 | 25.01 | 2.13M |
| July 23, 2025 | 25.25 | 25.08 | 25.08 | 25.32 | 25.05 | 2.12M |
| July 22, 2025 | 25.31 | 25.2 | 25.2 | 25.48 | 25.06 | 2.78M |
| July 21, 2025 | 25.18 | 25.32 | 25.32 | 25.34 | 24.96 | 3.2M |
| July 18, 2025 | 25.43 | 25.18 | 25.18 | 25.6 | 25.07 | 3.05M |