23.40
-0.56(-2.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 24 | 23.4 | 23.4 | 24.35 | 23.13 | 25.39M |
| November 06, 2025 | 23.57 | 23.96 | 23.96 | 24.39 | 22.98 | 24.84M |
| November 05, 2025 | 23.6 | 23.44 | 23.44 | 24.2 | 22.73 | 31.94M |
| November 04, 2025 | 23.8 | 24.17 | 24.17 | 25.1 | 23.8 | 42.31M |
| November 03, 2025 | 23.16 | 23.94 | 23.94 | 24.11 | 22.7 | 40.2M |
| October 31, 2025 | 21.5 | 23.39 | 23.39 | 23.45 | 21.11 | 49.65M |
| October 30, 2025 | 22.1 | 21.41 | 21.41 | 22.54 | 21.22 | 27.18M |
| October 29, 2025 | 20.78 | 21.89 | 21.89 | 22.16 | 20.78 | 31.38M |
| October 28, 2025 | 20.91 | 20.77 | 20.77 | 21.08 | 20.54 | 15.84M |
| October 27, 2025 | 21.2 | 21.05 | 21.05 | 22 | 20.65 | 30.24M |
| October 24, 2025 | 20.16 | 20.4 | 20.4 | 20.66 | 20.07 | 15.01M |
| October 23, 2025 | 20.27 | 20.15 | 20.15 | 20.36 | 19.74 | 13.29M |
| October 22, 2025 | 20.49 | 20.36 | 20.36 | 21.03 | 20.1 | 17.72M |
| October 21, 2025 | 20.29 | 20.34 | 20.34 | 20.56 | 19.7 | 18.73M |
| October 20, 2025 | 21.12 | 20.27 | 20.27 | 21.19 | 19.86 | 25.7M |
| October 17, 2025 | 20.42 | 21 | 21 | 21.82 | 20.18 | 36.12M |
| October 16, 2025 | 19.41 | 20.69 | 20.69 | 21.95 | 19.4 | 46.06M |
| October 15, 2025 | 18.98 | 19.62 | 19.62 | 19.66 | 18.66 | 20.97M |
| October 14, 2025 | 20.51 | 18.97 | 18.97 | 20.6 | 18.88 | 24.19M |
| October 13, 2025 | 19.29 | 20.09 | 20.09 | 20.18 | 18.38 | 25M |
| October 10, 2025 | 20.73 | 20.4 | 20.4 | 20.95 | 20.07 | 21.74M |
| October 09, 2025 | 21.75 | 20.74 | 20.74 | 21.92 | 20.68 | 35.56M |
| September 30, 2025 | 22.35 | 21.7 | 21.7 | 22.5 | 21.64 | 30.19M |
| September 29, 2025 | 23.5 | 22.18 | 22.18 | 23.5 | 21.53 | 45.39M |
| September 26, 2025 | 26 | 23.89 | 23.89 | 27.19 | 23.8 | 64.27M |
| September 25, 2025 | 23.92 | 25.49 | 25.49 | 26.06 | 23.58 | 57.2M |
| September 24, 2025 | 22.9 | 23.91 | 23.91 | 24.18 | 22.43 | 47.67M |
| September 23, 2025 | 23.31 | 22.7 | 22.7 | 23.59 | 22.09 | 37.95M |
| September 22, 2025 | 21.41 | 23.59 | 23.59 | 23.96 | 21.4 | 54.6M |
| September 19, 2025 | 21.82 | 21.4 | 21.4 | 21.88 | 21 | 27.07M |
| September 18, 2025 | 22.25 | 21.95 | 21.95 | 23.5 | 21.8 | 45.46M |
| September 17, 2025 | 22.59 | 22.1 | 22.1 | 22.73 | 21.94 | 32.52M |
| September 16, 2025 | 23.38 | 22.65 | 22.65 | 23.6 | 21.49 | 46.98M |
| September 15, 2025 | 23.59 | 23.11 | 23.11 | 24.3 | 22.68 | 35.4M |
| September 12, 2025 | 23.69 | 23.61 | 23.61 | 25.12 | 23.22 | 48.68M |
| September 11, 2025 | 23.43 | 23.67 | 23.67 | 23.89 | 22.45 | 36.44M |
| September 10, 2025 | 23.02 | 23.04 | 23.04 | 23.61 | 22.64 | 35.41M |
| September 09, 2025 | 23.6 | 23.18 | 23.18 | 25 | 23.1 | 47.7M |
| September 08, 2025 | 27.01 | 24.6 | 24.6 | 27.77 | 23.98 | 78.92M |
| September 05, 2025 | 26.83 | 26.13 | 26.13 | 27.45 | 25 | 61.31M |
| September 04, 2025 | 27.35 | 26.61 | 26.61 | 28.9 | 25.8 | 77.23M |
| September 03, 2025 | 24.2 | 26.05 | 26.05 | 27.5 | 24.2 | 88.7M |
| September 02, 2025 | 25.02 | 23.69 | 23.69 | 25.49 | 23.37 | 84.02M |
| September 01, 2025 | 20.82 | 24.14 | 24.14 | 24.14 | 20.82 | 83.45M |
| August 29, 2025 | 21.75 | 20.12 | 20.12 | 22.1 | 19.81 | 66.53M |
| August 28, 2025 | 22.44 | 21.64 | 21.64 | 23.89 | 20.7 | 69.94M |
| August 27, 2025 | 27.18 | 23.18 | 23.18 | 27.2 | 22.98 | 108.99M |
| August 26, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0 |
| August 25, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0 |
| August 22, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0 |
| August 21, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0 |
| August 20, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0 |
| August 19, 2025 | 22 | 23.03 | 23.03 | 24.35 | 20.64 | 73.79M |
| August 18, 2025 | 20.02 | 22.44 | 22.44 | 22.85 | 18.71 | 68.74M |
| August 15, 2025 | 18 | 19.28 | 19.28 | 19.97 | 17.71 | 58.7M |
| August 14, 2025 | 17.6 | 17.94 | 17.94 | 18.69 | 17.58 | 62.36M |
| August 13, 2025 | 16.15 | 18 | 18 | 18.49 | 16.05 | 78.95M |
| August 12, 2025 | 15.9 | 16.25 | 16.25 | 17.15 | 15.82 | 58.07M |
| August 11, 2025 | 16.1 | 16.28 | 16.28 | 16.39 | 15.62 | 63.14M |
| August 08, 2025 | 16.8 | 15.52 | 15.52 | 16.8 | 15.27 | 79.54M |