24.92
+0.39(+1.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 24.54 | 24.92 | 24.92 | 24.99 | 24.32 | 11.27M |
| October 23, 2025 | 24.47 | 24.53 | 24.53 | 24.66 | 24.02 | 8.95M |
| October 22, 2025 | 25.03 | 24.71 | 24.71 | 25.16 | 24.64 | 8.08M |
| October 21, 2025 | 25.01 | 25.03 | 25.03 | 25.15 | 24.62 | 9.14M |
| October 20, 2025 | 24.86 | 25.01 | 25.01 | 25.24 | 24.72 | 8.74M |
| October 17, 2025 | 25.08 | 24.55 | 24.55 | 25.4 | 24.51 | 9.77M |
| October 16, 2025 | 25.42 | 25.13 | 25.13 | 25.79 | 25.01 | 14.79M |
| October 15, 2025 | 25.04 | 26.12 | 26.12 | 26.28 | 24.93 | 22.17M |
| October 14, 2025 | 26.1 | 24.82 | 24.82 | 26.39 | 24.6 | 17M |
| October 13, 2025 | 24.67 | 26.03 | 26.03 | 26.25 | 24.58 | 15.09M |
| October 10, 2025 | 26.67 | 26.58 | 26.58 | 27.35 | 26.41 | 20.4M |
| October 09, 2025 | 26.6 | 26.67 | 26.67 | 26.89 | 26.2 | 16.95M |
| September 30, 2025 | 26.7 | 26.55 | 26.55 | 27.1 | 26.4 | 18.85M |
| September 29, 2025 | 26.01 | 26.69 | 26.69 | 27.44 | 26.01 | 29.28M |
| September 26, 2025 | 26.18 | 25.55 | 25.55 | 26.35 | 25.55 | 13.94M |
| September 25, 2025 | 26.75 | 26.49 | 26.49 | 27.3 | 26.45 | 16.84M |
| September 24, 2025 | 26.45 | 26.81 | 26.81 | 26.87 | 25.93 | 17.96M |
| September 23, 2025 | 27.51 | 26.49 | 26.49 | 27.84 | 25.92 | 24.69M |
| September 22, 2025 | 27.25 | 27.61 | 27.61 | 28.21 | 27.23 | 18.6M |
| September 19, 2025 | 28.1 | 27.25 | 27.25 | 28.21 | 27.25 | 26.91M |
| September 18, 2025 | 29.51 | 28.21 | 28.21 | 29.86 | 28 | 43.9M |
| September 17, 2025 | 30.17 | 29.87 | 29.87 | 31.1 | 29.63 | 44.36M |
| September 16, 2025 | 29.04 | 30.65 | 30.65 | 30.96 | 28.88 | 55.01M |
| September 15, 2025 | 28.5 | 29.28 | 29.28 | 30.08 | 28.48 | 38.86M |
| September 12, 2025 | 29.4 | 28.88 | 28.88 | 30.08 | 28.79 | 40.8M |
| September 11, 2025 | 28.81 | 29.51 | 29.51 | 29.6 | 28.3 | 51.29M |
| September 10, 2025 | 28.29 | 29.01 | 29.01 | 29.72 | 28.29 | 44.27M |
| September 09, 2025 | 28.87 | 29.46 | 29.46 | 30.35 | 28.16 | 77.45M |
| September 08, 2025 | 25.88 | 28.7 | 28.7 | 28.7 | 25.6 | 46.19M |
| September 05, 2025 | 24.42 | 26.09 | 26.09 | 26.3 | 24.42 | 34.36M |
| September 04, 2025 | 25.51 | 24.41 | 24.41 | 26.37 | 23.78 | 30.91M |
| September 03, 2025 | 28.7 | 26.41 | 26.41 | 28.7 | 26.12 | 36.93M |
| September 02, 2025 | 27.22 | 28.92 | 28.92 | 29.91 | 25.48 | 66.88M |
| September 01, 2025 | 26.6 | 27.2 | 27.2 | 27.26 | 26.18 | 23.55M |
| August 29, 2025 | 26.45 | 27.03 | 27.03 | 27.77 | 26.03 | 37.4M |
| August 28, 2025 | 26.15 | 26.54 | 26.54 | 26.62 | 25.19 | 32.32M |
| August 27, 2025 | 27.3 | 26.65 | 26.65 | 27.85 | 26.53 | 28.19M |
| August 26, 2025 | 28.24 | 27.41 | 27.41 | 28.24 | 27.25 | 26.02M |
| August 25, 2025 | 28.09 | 28.23 | 28.23 | 28.47 | 27.72 | 30.82M |
| August 22, 2025 | 27.84 | 27.98 | 27.98 | 28.23 | 27.67 | 25.99M |
| August 21, 2025 | 28.9 | 28.12 | 28.12 | 28.95 | 27.65 | 34.52M |
| August 20, 2025 | 29.07 | 28.77 | 28.77 | 30.05 | 28.25 | 42.23M |
| August 19, 2025 | 30 | 29.61 | 29.61 | 30.73 | 29.06 | 59.25M |
| August 18, 2025 | 31.49 | 31.48 | 31.48 | 32.84 | 29.5 | 92.61M |
| August 15, 2025 | 28.2 | 31.22 | 31.22 | 32.51 | 28.2 | 91.8M |
| August 14, 2025 | 29.5 | 30.06 | 30.06 | 32 | 29.02 | 97.97M |
| August 13, 2025 | 28.42 | 30.2 | 30.2 | 31.2 | 27.81 | 106.54M |
| August 12, 2025 | 30.02 | 28.36 | 28.36 | 30.6 | 27.51 | 98.08M |
| August 11, 2025 | 27.81 | 28.83 | 28.83 | 28.83 | 25.66 | 70.27M |
| August 08, 2025 | 26.88 | 26.21 | 26.21 | 29.5 | 26.18 | 109.94M |
| August 07, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.05 | 62.03M |
| August 06, 2025 | 23.42 | 24.43 | 24.43 | 24.43 | 23.32 | 45.78M |
| August 05, 2025 | 20.36 | 22.21 | 22.21 | 22.21 | 20.36 | 51.89M |
| August 04, 2025 | 19.14 | 20.19 | 20.19 | 20.5 | 19.1 | 34.96M |
| August 01, 2025 | 19.68 | 19.32 | 19.32 | 19.8 | 19.25 | 16.53M |
| July 31, 2025 | 19.72 | 19.75 | 19.75 | 20.13 | 19.59 | 22.26M |
| July 30, 2025 | 20.27 | 19.95 | 19.95 | 20.52 | 19.82 | 26.27M |
| July 29, 2025 | 20.68 | 20.29 | 20.29 | 20.8 | 20.12 | 52.67M |
| July 28, 2025 | 19.02 | 20.68 | 20.68 | 20.68 | 19.02 | 33.19M |
| July 25, 2025 | 18.75 | 18.8 | 18.8 | 18.85 | 18.59 | 12.29M |