23.98
-1.05(-4.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 25.03 | 23.98 | 23.98 | 25.21 | 23.95 | 16.99M |
| October 16, 2025 | 24.72 | 25.03 | 25.03 | 25.58 | 24.33 | 21.03M |
| October 15, 2025 | 23.42 | 24.8 | 24.8 | 25 | 23.2 | 31.71M |
| October 14, 2025 | 24.63 | 23.21 | 23.21 | 25.75 | 23.1 | 36.66M |
| October 13, 2025 | 23.44 | 23.34 | 23.34 | 24.5 | 23 | 22.49M |
| October 10, 2025 | 26 | 24.9 | 24.9 | 26 | 24.85 | 16.23M |
| October 09, 2025 | 25.83 | 26.12 | 26.12 | 26.35 | 25.43 | 19.72M |
| September 30, 2025 | 24.48 | 25.77 | 25.77 | 25.85 | 24.36 | 21.7M |
| September 29, 2025 | 24.63 | 24.47 | 24.47 | 24.74 | 23.92 | 13.88M |
| September 26, 2025 | 24.31 | 24.54 | 24.54 | 25.15 | 23.95 | 20.31M |
| September 25, 2025 | 25.27 | 24.68 | 24.68 | 25.84 | 24.68 | 21.35M |
| September 24, 2025 | 24.97 | 25.19 | 25.19 | 25.35 | 24.66 | 15.39M |
| September 23, 2025 | 26.35 | 24.98 | 24.98 | 26.39 | 24.22 | 28.99M |
| September 22, 2025 | 26.7 | 26.39 | 26.39 | 27.3 | 26 | 18.9M |
| September 19, 2025 | 27.21 | 26.25 | 26.25 | 27.71 | 26.11 | 21.79M |
| September 18, 2025 | 25.58 | 27.21 | 27.21 | 28.24 | 25.58 | 33.62M |
| September 17, 2025 | 27.95 | 27.82 | 27.82 | 28.35 | 27.37 | 30.49M |
| September 16, 2025 | 28.63 | 28.08 | 28.08 | 28.83 | 27.77 | 34.19M |
| September 15, 2025 | 26.4 | 28.59 | 28.59 | 29.5 | 26.4 | 57.12M |
| September 12, 2025 | 25.58 | 26.18 | 26.18 | 26.78 | 24.75 | 39.19M |
| September 11, 2025 | 24.7 | 25.58 | 25.58 | 25.94 | 23.37 | 36.4M |
| September 10, 2025 | 24.64 | 25.85 | 25.85 | 26.2 | 24.61 | 33.63M |
| September 09, 2025 | 25.68 | 24.85 | 24.85 | 26.31 | 24.7 | 29.11M |
| September 08, 2025 | 25.71 | 25.7 | 25.7 | 26.35 | 25.3 | 26.98M |
| September 05, 2025 | 24.51 | 25.9 | 25.9 | 26.49 | 24.51 | 39.68M |
| September 04, 2025 | 26.7 | 24.73 | 24.73 | 26.99 | 24.19 | 44.87M |
| September 03, 2025 | 25.28 | 26.71 | 26.71 | 28 | 25.21 | 62.79M |
| September 02, 2025 | 25.31 | 24.88 | 24.88 | 25.61 | 24.51 | 32.14M |
| September 01, 2025 | 24.58 | 25.47 | 25.47 | 25.67 | 24.33 | 40.03M |
| August 29, 2025 | 23.28 | 24.58 | 24.58 | 25.19 | 23.1 | 48.09M |
| August 28, 2025 | 23.11 | 23.18 | 23.18 | 23.5 | 22.21 | 21.6M |
| August 27, 2025 | 24.13 | 23.25 | 23.25 | 24.31 | 23.2 | 23.81M |
| August 26, 2025 | 24.49 | 24.12 | 24.12 | 24.65 | 24 | 24.01M |
| August 25, 2025 | 23.88 | 24.62 | 24.62 | 25.14 | 23.72 | 37.45M |
| August 22, 2025 | 23 | 23.44 | 23.44 | 23.8 | 23 | 21.69M |
| August 21, 2025 | 23 | 23 | 23 | 23.43 | 22.83 | 15.98M |
| August 20, 2025 | 23.02 | 23.09 | 23.09 | 23.4 | 22.56 | 25.28M |
| August 19, 2025 | 23.39 | 23.38 | 23.38 | 24.43 | 23.23 | 32.61M |
| August 18, 2025 | 23.82 | 23.66 | 23.66 | 24.25 | 23.38 | 36.17M |
| August 15, 2025 | 23.4 | 23.82 | 23.82 | 23.85 | 23.01 | 26.9M |
| August 14, 2025 | 23.35 | 23.38 | 23.38 | 23.85 | 23.12 | 34.88M |
| August 13, 2025 | 22.45 | 23.27 | 23.27 | 23.54 | 22.36 | 38.55M |
| August 12, 2025 | 22.78 | 22.45 | 22.45 | 22.98 | 22.18 | 19.19M |
| August 11, 2025 | 22.22 | 22.86 | 22.86 | 22.98 | 22.18 | 20.72M |
| August 08, 2025 | 22.53 | 22.24 | 22.24 | 22.63 | 22.14 | 19.54M |
| August 07, 2025 | 22.8 | 22.53 | 22.53 | 23.13 | 22.29 | 21.21M |
| August 06, 2025 | 23.56 | 22.9 | 22.9 | 23.96 | 22.8 | 33.43M |
| August 05, 2025 | 23.82 | 23.68 | 23.68 | 24.18 | 23.4 | 23.47M |
| August 04, 2025 | 23.43 | 23.78 | 23.78 | 23.85 | 22.8 | 28.27M |
| August 01, 2025 | 23.54 | 23.52 | 23.52 | 24.35 | 23.45 | 26.47M |
| July 31, 2025 | 24.15 | 23.79 | 23.79 | 24.7 | 23.56 | 42.84M |
| July 30, 2025 | 24.71 | 24.29 | 24.29 | 25.18 | 23.93 | 50.15M |
| July 29, 2025 | 24.85 | 25.48 | 25.48 | 26.25 | 23.9 | 65.09M |
| July 28, 2025 | 23.66 | 24.84 | 24.84 | 24.98 | 23.25 | 48.91M |
| July 25, 2025 | 22.05 | 23.66 | 23.66 | 24.93 | 21.95 | 65.31M |
| July 24, 2025 | 21.2 | 22 | 22 | 22.31 | 21.1 | 53.41M |
| July 23, 2025 | 20.2 | 21.1 | 21.1 | 22.09 | 20.18 | 60.29M |
| July 22, 2025 | 19.91 | 20.01 | 20.01 | 20.66 | 19.8 | 30.6M |
| July 21, 2025 | 20.1 | 20.05 | 20.05 | 20.1 | 19.66 | 22.26M |
| July 18, 2025 | 20.02 | 20.01 | 20.01 | 20.25 | 19.75 | 26.75M |