25.53
+0.43(+1.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 25.1 | 25.53 | 25.53 | 25.98 | 24.71 | 27.11M |
| November 06, 2025 | 23.74 | 25.1 | 25.1 | 25.1 | 23.6 | 19.35M |
| November 05, 2025 | 23.32 | 23.7 | 23.7 | 23.86 | 23.14 | 8.12M |
| November 04, 2025 | 24.23 | 23.53 | 23.53 | 24.26 | 23.35 | 8.58M |
| November 03, 2025 | 24.78 | 24.27 | 24.27 | 24.8 | 23.92 | 10.76M |
| October 31, 2025 | 24.65 | 24.46 | 24.46 | 25.09 | 24.41 | 11.45M |
| October 30, 2025 | 25.1 | 24.53 | 24.53 | 25.29 | 24.46 | 13.22M |
| October 29, 2025 | 24.37 | 24.98 | 24.98 | 25.26 | 24.03 | 16.96M |
| October 28, 2025 | 23.88 | 24.37 | 24.37 | 24.68 | 23.71 | 15.64M |
| October 27, 2025 | 23.52 | 24.03 | 24.03 | 24.11 | 23.23 | 16.31M |
| October 24, 2025 | 22.42 | 22.93 | 22.93 | 23 | 22.42 | 6.39M |
| October 23, 2025 | 22.41 | 22.45 | 22.45 | 22.56 | 22.06 | 5.94M |
| October 22, 2025 | 22.55 | 22.58 | 22.58 | 22.85 | 22.16 | 6.2M |
| October 21, 2025 | 22.46 | 22.67 | 22.67 | 22.95 | 22.2 | 7.39M |
| October 20, 2025 | 22.27 | 22.4 | 22.4 | 22.49 | 22.16 | 7.4M |
| October 17, 2025 | 22.87 | 22.01 | 22.01 | 22.99 | 21.98 | 11.58M |
| October 16, 2025 | 23.6 | 22.96 | 22.96 | 23.6 | 22.92 | 9.66M |
| October 15, 2025 | 22.88 | 23.68 | 23.68 | 23.73 | 22.75 | 14.31M |
| October 14, 2025 | 24.31 | 22.82 | 22.82 | 24.55 | 22.77 | 20.19M |
| October 13, 2025 | 23.02 | 24.14 | 24.14 | 24.44 | 23.02 | 19.16M |
| October 10, 2025 | 25.31 | 24.69 | 24.69 | 26.2 | 24.55 | 34.62M |
| October 09, 2025 | 24.08 | 24.42 | 24.42 | 24.45 | 23.65 | 18.39M |
| September 30, 2025 | 23.65 | 23.9 | 23.9 | 24.2 | 23.65 | 12.65M |
| September 29, 2025 | 23.53 | 23.75 | 23.75 | 24 | 23.53 | 11.87M |
| September 26, 2025 | 23.5 | 23.43 | 23.43 | 24.05 | 23.39 | 13.23M |
| September 25, 2025 | 23.93 | 23.54 | 23.54 | 24.22 | 23.53 | 10.51M |
| September 24, 2025 | 23.22 | 23.91 | 23.91 | 23.95 | 23.08 | 13.28M |
| September 23, 2025 | 23.77 | 23.5 | 23.5 | 24.02 | 22.93 | 16.75M |
| September 22, 2025 | 23.55 | 24.1 | 24.1 | 24.31 | 23.55 | 14.81M |
| September 19, 2025 | 23.66 | 23.54 | 23.54 | 23.98 | 23.24 | 15.2M |
| September 18, 2025 | 24.82 | 23.84 | 23.84 | 24.9 | 23.66 | 34.55M |
| September 17, 2025 | 25.15 | 24.97 | 24.97 | 25.41 | 24.51 | 33.26M |
| September 16, 2025 | 24.95 | 25.93 | 25.93 | 26.5 | 24.48 | 42.98M |
| September 15, 2025 | 24.5 | 24.46 | 24.46 | 26.33 | 24.31 | 45.4M |
| September 12, 2025 | 23.94 | 24.87 | 24.87 | 24.96 | 23.49 | 44.94M |
| September 11, 2025 | 23.41 | 23.49 | 23.49 | 23.96 | 22.94 | 39.49M |
| September 10, 2025 | 21.3 | 23.7 | 23.7 | 25.58 | 21.21 | 58.04M |
| September 09, 2025 | 21.26 | 21.39 | 21.39 | 21.56 | 21.04 | 14.77M |
| September 08, 2025 | 20.96 | 21.31 | 21.31 | 21.46 | 20.86 | 13.94M |
| September 05, 2025 | 19.92 | 21.01 | 21.01 | 21.05 | 19.92 | 17.69M |
| September 04, 2025 | 20.4 | 19.92 | 19.92 | 20.86 | 19.64 | 16.02M |
| September 03, 2025 | 21 | 20.43 | 20.43 | 21.17 | 20.32 | 14.8M |
| September 02, 2025 | 21.46 | 20.88 | 20.88 | 21.51 | 20.41 | 23.97M |
| September 01, 2025 | 21.21 | 21.46 | 21.46 | 21.99 | 21.05 | 26.97M |
| August 29, 2025 | 21.58 | 21.21 | 21.21 | 21.7 | 21.07 | 23.32M |
| August 28, 2025 | 21.05 | 21.6 | 21.6 | 22.08 | 20.95 | 44.12M |
| August 27, 2025 | 20.56 | 21.35 | 21.35 | 22.65 | 20.56 | 58.01M |
| August 26, 2025 | 19.88 | 19.94 | 19.94 | 20.15 | 19.65 | 10.96M |
| August 25, 2025 | 19.5 | 19.98 | 19.98 | 20.09 | 19.5 | 18.68M |
| August 22, 2025 | 19.34 | 19.4 | 19.4 | 19.62 | 19.26 | 9.46M |
| August 21, 2025 | 19.66 | 19.37 | 19.37 | 19.73 | 19.23 | 10.95M |
| August 20, 2025 | 19.29 | 19.73 | 19.73 | 19.93 | 19.16 | 17.8M |
| August 19, 2025 | 19.25 | 19.33 | 19.33 | 19.43 | 19.02 | 11.48M |
| August 18, 2025 | 19.23 | 19.31 | 19.31 | 19.44 | 19.05 | 13.34M |
| August 15, 2025 | 18.65 | 19.13 | 19.13 | 19.17 | 18.65 | 10.93M |
| August 14, 2025 | 19.03 | 18.7 | 18.7 | 19.13 | 18.63 | 8.91M |
| August 13, 2025 | 18.85 | 19.02 | 19.02 | 19.08 | 18.76 | 10.6M |
| August 12, 2025 | 18.88 | 18.85 | 18.85 | 18.96 | 18.71 | 7.43M |
| August 11, 2025 | 18.64 | 18.94 | 18.94 | 18.98 | 18.63 | 12.18M |
| August 08, 2025 | 18.55 | 18.63 | 18.63 | 18.99 | 18.52 | 11.91M |