24.76
-0.65(-2.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 23.72 | 25.41 | 25.41 | 25.85 | 23.72 | 35.94M |
| November 12, 2025 | 25 | 24.6 | 24.6 | 25.18 | 24 | 31.02M |
| November 11, 2025 | 24.49 | 25.35 | 25.35 | 25.82 | 24.41 | 45.63M |
| November 10, 2025 | 24.45 | 24.65 | 24.65 | 25.92 | 24.06 | 51.46M |
| November 07, 2025 | 23.72 | 24.22 | 24.22 | 24.91 | 23.6 | 53.42M |
| November 06, 2025 | 22.27 | 23.91 | 23.91 | 24.6 | 22.27 | 59.34M |
| November 05, 2025 | 21.07 | 22.55 | 22.55 | 22.75 | 20.85 | 36.74M |
| November 04, 2025 | 21.55 | 21.11 | 21.11 | 21.73 | 20.95 | 10.96M |
| November 03, 2025 | 21.73 | 21.68 | 21.68 | 21.96 | 21.33 | 11.97M |
| October 31, 2025 | 21.5 | 21.78 | 21.78 | 22.14 | 21.46 | 18.29M |
| October 30, 2025 | 21.63 | 21.51 | 21.51 | 21.82 | 21.21 | 13.86M |
| October 29, 2025 | 21.33 | 21.73 | 21.73 | 21.84 | 21.27 | 16.92M |
| October 28, 2025 | 21.2 | 21.36 | 21.36 | 21.58 | 21.08 | 12.39M |
| October 27, 2025 | 20.81 | 21.25 | 21.25 | 21.53 | 20.81 | 16.87M |
| October 24, 2025 | 21.09 | 20.76 | 20.76 | 21.29 | 20.65 | 14.04M |
| October 23, 2025 | 20.98 | 21.1 | 21.1 | 21.19 | 20.45 | 14.16M |
| October 22, 2025 | 21.48 | 20.95 | 20.95 | 21.48 | 20.82 | 16.57M |
| October 21, 2025 | 21.44 | 21.54 | 21.54 | 21.66 | 21.01 | 27.34M |
| October 20, 2025 | 21.65 | 22.15 | 22.15 | 22.45 | 21.44 | 28.86M |
| October 17, 2025 | 21.75 | 21.44 | 21.44 | 22.35 | 21.39 | 14.69M |
| October 16, 2025 | 22.02 | 21.85 | 21.85 | 22.16 | 21.73 | 23.56M |
| October 15, 2025 | 21.64 | 22.33 | 22.33 | 23.4 | 21.55 | 36.92M |
| October 14, 2025 | 21.88 | 21.63 | 21.63 | 22.35 | 21.54 | 29M |
| October 13, 2025 | 21.35 | 21.88 | 21.88 | 22 | 21 | 33.32M |
| October 10, 2025 | 21.47 | 21.5 | 21.5 | 21.77 | 21.31 | 17.34M |
| October 09, 2025 | 21.11 | 21.59 | 21.59 | 21.65 | 20.91 | 21.2M |
| September 30, 2025 | 20.4 | 21.13 | 21.13 | 21.23 | 20.3 | 23.84M |
| September 29, 2025 | 19.98 | 20.51 | 20.51 | 20.56 | 19.86 | 17.27M |
| September 26, 2025 | 19.55 | 20.11 | 20.11 | 20.21 | 19.43 | 18.59M |
| September 25, 2025 | 19.46 | 19.54 | 19.54 | 20.21 | 19.36 | 14.47M |
| September 24, 2025 | 19.06 | 19.46 | 19.46 | 19.51 | 19.06 | 6.99M |
| September 23, 2025 | 19.36 | 19.16 | 19.16 | 19.4 | 18.74 | 8.7M |
| September 22, 2025 | 19.64 | 19.36 | 19.36 | 19.64 | 19.17 | 6.13M |
| September 19, 2025 | 19.62 | 19.54 | 19.54 | 19.76 | 19.4 | 6.67M |
| September 18, 2025 | 19.89 | 19.61 | 19.61 | 20.01 | 19.52 | 12.16M |
| September 17, 2025 | 20 | 19.87 | 19.87 | 20.04 | 19.82 | 7.49M |
| September 16, 2025 | 20.17 | 20 | 20 | 20.3 | 19.66 | 9.09M |
| September 15, 2025 | 20.35 | 20.18 | 20.18 | 20.48 | 20.12 | 7.14M |
| September 12, 2025 | 20.5 | 20.35 | 20.35 | 20.71 | 20.22 | 10.24M |
| September 11, 2025 | 20.27 | 20.5 | 20.5 | 20.5 | 20.1 | 8.17M |
| September 10, 2025 | 20.53 | 20.31 | 20.31 | 20.63 | 20.06 | 9.43M |
| September 09, 2025 | 20.57 | 20.52 | 20.52 | 21.08 | 20.41 | 13.79M |
| September 08, 2025 | 20.01 | 20.63 | 20.63 | 20.67 | 19.88 | 12.09M |
| September 05, 2025 | 19.74 | 20.03 | 20.03 | 20.08 | 19.61 | 9.08M |
| September 04, 2025 | 19.7 | 19.68 | 19.68 | 19.96 | 19.32 | 9.34M |
| September 03, 2025 | 20.44 | 19.68 | 19.68 | 20.44 | 19.58 | 9.34M |
| September 02, 2025 | 20.95 | 20.26 | 20.26 | 20.97 | 20.1 | 11.86M |
| September 01, 2025 | 20.59 | 20.95 | 20.95 | 21.09 | 20.49 | 13.22M |
| August 29, 2025 | 20.64 | 20.59 | 20.59 | 20.87 | 20.41 | 11.27M |
| August 28, 2025 | 20.68 | 20.65 | 20.65 | 20.98 | 19.99 | 16.95M |
| August 27, 2025 | 21.41 | 20.68 | 20.68 | 21.46 | 20.63 | 20.03M |
| August 26, 2025 | 21.49 | 21.39 | 21.39 | 21.98 | 21.26 | 22.53M |
| August 25, 2025 | 21.57 | 21.5 | 21.5 | 21.77 | 21.34 | 16.47M |
| August 22, 2025 | 21.6 | 21.34 | 21.34 | 21.73 | 21.16 | 19.15M |
| August 21, 2025 | 21.85 | 21.73 | 21.73 | 22.42 | 21.6 | 20.95M |
| August 20, 2025 | 21.58 | 21.85 | 21.85 | 22.03 | 21.43 | 12.74M |
| August 19, 2025 | 22.22 | 21.67 | 21.67 | 22.39 | 21.65 | 18.19M |
| August 18, 2025 | 22.08 | 22.09 | 22.09 | 22.33 | 21.9 | 20.02M |
| August 15, 2025 | 22 | 22.08 | 22.08 | 22.4 | 21.7 | 27.72M |
| August 14, 2025 | 21.67 | 22.47 | 22.47 | 22.48 | 21.16 | 30.84M |