24.72
-0.41(-1.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 25.28 | 25.13 | 25.13 | 25.28 | 24.59 | 229.53M |
| November 12, 2025 | 24.93 | 24.69 | 24.69 | 25.02 | 24.5 | 211.56M |
| November 11, 2025 | 25.39 | 24.93 | 24.93 | 25.44 | 24.92 | 249.96M |
| November 10, 2025 | 25.12 | 25.4 | 25.4 | 25.52 | 25.11 | 213.82M |
| November 07, 2025 | 25.28 | 25.14 | 25.14 | 25.32 | 25.1 | 202.42M |
| November 06, 2025 | 25.27 | 25.51 | 25.51 | 25.68 | 25.27 | 239.88M |
| November 05, 2025 | 25.09 | 25.26 | 25.26 | 25.37 | 25.01 | 166.61M |
| November 04, 2025 | 25.41 | 25.26 | 25.26 | 25.48 | 25.2 | 189.54M |
| November 03, 2025 | 25.49 | 25.56 | 25.56 | 25.59 | 25.15 | 220.12M |
| October 31, 2025 | 25.78 | 25.5 | 25.5 | 25.87 | 25.5 | 249.98M |
| October 30, 2025 | 26.29 | 25.63 | 25.63 | 26.33 | 25.61 | 467.64M |
| October 29, 2025 | 25.91 | 26.49 | 26.49 | 26.79 | 25.88 | 544.29M |
| October 28, 2025 | 25.85 | 26 | 26 | 26.4 | 25.81 | 350.42M |
| October 27, 2025 | 26.35 | 26.04 | 26.04 | 26.45 | 25.93 | 475.3M |
| October 24, 2025 | 25.54 | 25.9 | 25.9 | 25.9 | 25.43 | 357.87M |
| October 23, 2025 | 25.16 | 25.47 | 25.47 | 25.48 | 24.92 | 250.45M |
| October 22, 2025 | 25.21 | 25.12 | 25.12 | 25.25 | 24.99 | 177.64M |
| October 21, 2025 | 25.12 | 25.36 | 25.36 | 25.55 | 25.04 | 297.48M |
| October 20, 2025 | 25.25 | 25.02 | 25.02 | 25.34 | 24.86 | 228.29M |
| October 17, 2025 | 25.4 | 24.86 | 24.86 | 25.62 | 24.81 | 309.57M |
| October 16, 2025 | 25.42 | 25.42 | 25.42 | 25.63 | 25.31 | 237.83M |
| October 15, 2025 | 25.35 | 25.54 | 25.54 | 25.62 | 25.14 | 307.17M |
| October 14, 2025 | 25.7 | 25.16 | 25.16 | 26.15 | 25.12 | 415.84M |
| October 13, 2025 | 25.17 | 25.62 | 25.62 | 25.8 | 25.12 | 411.98M |
| October 10, 2025 | 26.63 | 26.09 | 26.09 | 27 | 26.01 | 603.03M |
| October 09, 2025 | 26.52 | 26.76 | 26.76 | 27.08 | 26.19 | 610M |
| September 30, 2025 | 27.31 | 27.12 | 27.12 | 27.56 | 27.01 | 572.18M |
| September 29, 2025 | 26.04 | 27.58 | 27.58 | 28.45 | 25.99 | 1.11B |
| September 26, 2025 | 26.37 | 26.06 | 26.06 | 26.53 | 26.05 | 303.42M |
| September 25, 2025 | 26.77 | 26.47 | 26.47 | 26.79 | 26.35 | 358.8M |
| September 24, 2025 | 26 | 26.45 | 26.45 | 26.73 | 25.89 | 444.34M |
| September 23, 2025 | 26.77 | 26.12 | 26.12 | 26.77 | 25.7 | 537.89M |
| September 22, 2025 | 26.55 | 26.89 | 26.89 | 26.97 | 26.55 | 324.34M |
| September 19, 2025 | 27.17 | 26.55 | 26.55 | 27.17 | 26.55 | 429.08M |
| September 18, 2025 | 27.9 | 26.87 | 26.87 | 27.9 | 26.6 | 917.83M |
| September 17, 2025 | 27.61 | 28.21 | 28.21 | 28.5 | 27.5 | 680.57M |
| September 16, 2025 | 27.26 | 27.71 | 27.71 | 27.95 | 26.96 | 560.3M |
| September 15, 2025 | 26.95 | 27.21 | 27.21 | 27.56 | 26.86 | 453.9M |
| September 12, 2025 | 27.17 | 26.95 | 26.95 | 27.64 | 26.91 | 484.83M |
| September 11, 2025 | 26.05 | 27.27 | 27.27 | 27.58 | 25.93 | 704.53M |
| September 10, 2025 | 26.24 | 26.19 | 26.19 | 26.57 | 26.12 | 313.06M |
| September 09, 2025 | 26.42 | 26.19 | 26.19 | 26.66 | 26.12 | 391.77M |
| September 08, 2025 | 26.4 | 26.42 | 26.42 | 26.72 | 26.24 | 397.26M |
| September 05, 2025 | 26.32 | 26.6 | 26.6 | 26.69 | 25.9 | 500.57M |
| September 04, 2025 | 26.55 | 26.21 | 26.21 | 26.97 | 25.9 | 740.44M |
| September 03, 2025 | 28.08 | 26.63 | 26.63 | 28.38 | 26.33 | 800.13M |
| September 02, 2025 | 28.56 | 27.85 | 27.85 | 28.59 | 27.62 | 775.16M |
| September 01, 2025 | 28.79 | 28.69 | 28.69 | 29.05 | 28.24 | 650.45M |
| August 29, 2025 | 28.1 | 28.91 | 28.91 | 29.36 | 27.73 | 1.13B |
| August 28, 2025 | 27.15 | 27.96 | 27.96 | 27.96 | 26.85 | 742.62M |
| August 27, 2025 | 27.94 | 27.21 | 27.21 | 28.45 | 27.19 | 791.03M |
| August 26, 2025 | 27.97 | 27.93 | 27.93 | 28.41 | 27.83 | 531.66M |
| August 25, 2025 | 28.28 | 28.23 | 28.23 | 28.92 | 27.77 | 1.02B |
| August 22, 2025 | 26.7 | 27.85 | 27.85 | 28 | 26.7 | 907.06M |
| August 21, 2025 | 27.36 | 26.8 | 26.8 | 27.45 | 26.62 | 507.2M |
| August 20, 2025 | 26.64 | 27.08 | 27.08 | 27.08 | 26.32 | 665.44M |
| August 19, 2025 | 27.39 | 26.9 | 26.9 | 27.86 | 26.83 | 915.6M |
| August 18, 2025 | 26.98 | 27.85 | 27.85 | 28.97 | 26.25 | 1.64B |
| August 15, 2025 | 24.31 | 26.76 | 26.76 | 27.2 | 24.29 | 1.7B |
| August 14, 2025 | 24.58 | 24.36 | 24.36 | 25.09 | 24.35 | 756.87M |