25.87
-0.63(-2.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 22.85 | 26.5 | 26.5 | 26.97 | 22.85 | 34.2M |
| November 12, 2025 | 24.68 | 24.52 | 24.52 | 24.81 | 24.3 | 10.89M |
| November 11, 2025 | 25.11 | 24.81 | 24.81 | 25.11 | 24.4 | 20.93M |
| November 10, 2025 | 23.13 | 25.11 | 25.11 | 25.11 | 23.03 | 24.28M |
| November 07, 2025 | 22.85 | 22.83 | 22.83 | 23.2 | 22.6 | 8.82M |
| November 06, 2025 | 22.97 | 23.08 | 23.08 | 23.55 | 22.84 | 11.47M |
| November 05, 2025 | 22.54 | 22.81 | 22.81 | 23.15 | 22.54 | 8.62M |
| November 04, 2025 | 22.93 | 22.97 | 22.97 | 23.4 | 22.75 | 9.61M |
| November 03, 2025 | 23.44 | 23.07 | 23.07 | 23.5 | 22.93 | 10.76M |
| October 31, 2025 | 23.65 | 23.59 | 23.59 | 23.99 | 23.32 | 13.74M |
| October 30, 2025 | 23.13 | 23.43 | 23.43 | 24.6 | 23.13 | 21.41M |
| October 29, 2025 | 24.03 | 25.3 | 25.3 | 26.26 | 23.88 | 34.59M |
| October 28, 2025 | 22.97 | 24.29 | 24.29 | 25.27 | 22.61 | 35.43M |
| October 27, 2025 | 23.26 | 22.97 | 22.97 | 23.5 | 22.66 | 15.19M |
| October 24, 2025 | 23.13 | 23.24 | 23.24 | 23.39 | 22.8 | 20.78M |
| October 23, 2025 | 21.76 | 23.13 | 23.13 | 23.93 | 21.51 | 29.69M |
| October 22, 2025 | 22 | 21.75 | 21.75 | 22.1 | 21.53 | 17.06M |
| October 21, 2025 | 20.57 | 22.48 | 22.48 | 22.48 | 20.57 | 18.19M |
| October 20, 2025 | 20.59 | 20.44 | 20.44 | 20.76 | 20.3 | 2.71M |
| October 17, 2025 | 20.71 | 20.33 | 20.33 | 21.27 | 20.29 | 4.09M |
| October 16, 2025 | 20.93 | 20.59 | 20.59 | 21.08 | 20.47 | 3.22M |
| October 15, 2025 | 20.82 | 21.09 | 21.09 | 21.15 | 20.76 | 3.98M |
| October 14, 2025 | 21.26 | 20.8 | 20.8 | 21.44 | 20.7 | 4.47M |
| October 13, 2025 | 20.35 | 21.06 | 21.06 | 21.18 | 20.22 | 4.64M |
| October 10, 2025 | 21.06 | 21.05 | 21.05 | 21.41 | 20.85 | 4.93M |
| October 09, 2025 | 21.16 | 21.05 | 21.05 | 21.44 | 20.69 | 6.54M |
| September 30, 2025 | 20.81 | 21.55 | 21.55 | 21.72 | 20.73 | 7.81M |
| September 29, 2025 | 20.11 | 20.91 | 20.91 | 21.26 | 19.76 | 7.56M |
| September 26, 2025 | 20.11 | 19.94 | 19.94 | 20.28 | 19.9 | 2.64M |
| September 25, 2025 | 20.47 | 20.1 | 20.1 | 20.55 | 20.08 | 3.2M |
| September 24, 2025 | 20.22 | 20.55 | 20.55 | 20.65 | 20.03 | 3.93M |
| September 23, 2025 | 20.72 | 20.24 | 20.24 | 20.74 | 19.76 | 6.17M |
| September 22, 2025 | 20.8 | 20.72 | 20.72 | 20.8 | 20.3 | 4.6M |
| September 19, 2025 | 21.24 | 20.64 | 20.64 | 21.3 | 20.64 | 5.09M |
| September 18, 2025 | 22.14 | 21.33 | 21.15 | 22.48 | 21.01 | 8.07M |
| September 17, 2025 | 21.88 | 22.04 | 21.85 | 22.49 | 21.78 | 7.17M |
| September 16, 2025 | 21.6 | 21.87 | 21.69 | 22.01 | 21.5 | 4.19M |
| September 15, 2025 | 21.61 | 21.59 | 21.41 | 21.78 | 21.47 | 3.18M |
| September 12, 2025 | 21.75 | 21.68 | 21.68 | 22.16 | 21.58 | 5.22M |
| September 11, 2025 | 21.01 | 21.64 | 21.64 | 21.66 | 20.94 | 4.78M |
| September 10, 2025 | 21.22 | 21.14 | 21.14 | 21.51 | 21.05 | 2.67M |
| September 09, 2025 | 21.33 | 21.22 | 21.22 | 21.54 | 21.09 | 3.52M |
| September 08, 2025 | 21.49 | 21.38 | 21.38 | 21.6 | 21.06 | 3.7M |
| September 05, 2025 | 21.17 | 21.36 | 21.36 | 21.45 | 20.8 | 4.77M |
| September 04, 2025 | 21.32 | 21.16 | 21.16 | 21.73 | 20.65 | 6.88M |
| September 03, 2025 | 22.2 | 21.31 | 21.31 | 22.23 | 21.2 | 5.11M |
| September 02, 2025 | 22.55 | 22.09 | 22.09 | 22.61 | 21.78 | 6.27M |
| September 01, 2025 | 23.2 | 22.55 | 22.55 | 23.3 | 22.49 | 8.82M |
| August 29, 2025 | 23.13 | 23.17 | 23.17 | 23.72 | 22.84 | 7.8M |
| August 28, 2025 | 22.77 | 22.95 | 22.95 | 23.05 | 22.17 | 7.11M |
| August 27, 2025 | 23.31 | 22.8 | 22.8 | 23.82 | 22.8 | 8.56M |
| August 26, 2025 | 23.4 | 23.33 | 23.33 | 23.68 | 23.06 | 6.1M |
| August 25, 2025 | 23.65 | 23.48 | 23.48 | 23.7 | 23.05 | 9.42M |
| August 22, 2025 | 23.37 | 23.52 | 23.52 | 23.56 | 23.2 | 7.74M |
| August 21, 2025 | 23.81 | 23.38 | 23.38 | 24.16 | 23.23 | 10.84M |
| August 20, 2025 | 23.51 | 23.55 | 23.55 | 23.76 | 23.11 | 10.67M |
| August 19, 2025 | 23.56 | 23.78 | 23.78 | 24.47 | 23.16 | 14.01M |
| August 18, 2025 | 23.8 | 23.67 | 23.67 | 23.98 | 23.34 | 14.35M |
| August 15, 2025 | 22.7 | 23.94 | 23.94 | 24.18 | 22.65 | 19.24M |
| August 14, 2025 | 22.55 | 23.06 | 23.06 | 23.77 | 22.43 | 18.93M |