25.06
-0.22(-0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 25.28 | 25.06 | 25.06 | 25.57 | 24.83 | 1.83M |
| November 18, 2025 | 25.52 | 25.28 | 25.28 | 25.78 | 25.1 | 3.1M |
| November 17, 2025 | 25.77 | 25.59 | 25.59 | 26.38 | 25.51 | 3.88M |
| November 14, 2025 | 25.51 | 25.9 | 25.9 | 26.53 | 25.18 | 4.81M |
| November 13, 2025 | 25.14 | 25.68 | 25.68 | 26.06 | 24.7 | 4.1M |
| November 12, 2025 | 24.09 | 25.04 | 25.04 | 25.89 | 23.92 | 3.95M |
| November 11, 2025 | 24.38 | 24.09 | 24.09 | 24.47 | 23.91 | 1.25M |
| November 10, 2025 | 23.9 | 24.39 | 24.39 | 24.39 | 23.8 | 1.83M |
| November 07, 2025 | 23.88 | 23.89 | 23.89 | 24.2 | 23.7 | 1.26M |
| November 06, 2025 | 23.67 | 23.9 | 23.9 | 24.13 | 23.36 | 1.6M |
| November 05, 2025 | 22.92 | 23.47 | 23.47 | 23.63 | 22.9 | 1.41M |
| November 04, 2025 | 23.42 | 23.14 | 23.14 | 23.42 | 22.95 | 1.5M |
| November 03, 2025 | 23.24 | 23.42 | 23.42 | 23.47 | 23 | 2M |
| October 31, 2025 | 22.92 | 23.25 | 23.25 | 23.38 | 22.31 | 2.1M |
| October 30, 2025 | 23.05 | 22.82 | 22.82 | 23.34 | 22.67 | 2.12M |
| October 29, 2025 | 24.03 | 23.04 | 23.04 | 24.03 | 22.3 | 5.32M |
| October 28, 2025 | 24.21 | 24.06 | 24.06 | 24.21 | 23.9 | 1.01M |
| October 27, 2025 | 23.78 | 24.29 | 24.29 | 24.38 | 23.78 | 1.38M |
| October 24, 2025 | 24.08 | 23.78 | 23.78 | 24.14 | 23.7 | 1.06M |
| October 23, 2025 | 23.4 | 24.06 | 24.06 | 24.1 | 23.25 | 2.17M |
| October 22, 2025 | 23.35 | 23.4 | 23.4 | 23.75 | 23.3 | 1.53M |
| October 21, 2025 | 22.89 | 23.37 | 23.37 | 23.45 | 22.71 | 1.42M |
| October 20, 2025 | 22.47 | 22.86 | 22.86 | 23.04 | 22.31 | 1.61M |
| October 17, 2025 | 22.48 | 22.3 | 22.3 | 22.75 | 22.25 | 1.74M |
| October 16, 2025 | 23.29 | 22.62 | 22.46 | 23.51 | 22.43 | 2.23M |
| October 15, 2025 | 22.7 | 23.45 | 23.29 | 23.49 | 22.57 | 2.08M |
| October 14, 2025 | 23.68 | 22.7 | 22.54 | 23.78 | 22.61 | 2.19M |
| October 13, 2025 | 22.8 | 23.59 | 23.43 | 23.88 | 22.41 | 2.79M |
| October 10, 2025 | 23.06 | 23.79 | 23.79 | 24.18 | 23.05 | 3.03M |
| October 09, 2025 | 23.65 | 23.15 | 23.15 | 24.16 | 23 | 2.55M |
| September 30, 2025 | 23.72 | 23.6 | 23.6 | 23.82 | 23.27 | 1.23M |
| September 29, 2025 | 23.61 | 23.72 | 23.72 | 23.94 | 23.17 | 1.51M |
| September 26, 2025 | 23.73 | 23.61 | 23.61 | 23.96 | 23.44 | 1.74M |
| September 25, 2025 | 24.19 | 23.94 | 23.94 | 24.42 | 23.88 | 1.72M |
| September 24, 2025 | 24.17 | 24.32 | 24.32 | 24.63 | 24.01 | 2.62M |
| September 23, 2025 | 24.89 | 24.29 | 24.29 | 25.2 | 23.8 | 3.81M |
| September 22, 2025 | 25.7 | 24.67 | 24.67 | 25.7 | 24.42 | 3.29M |
| September 19, 2025 | 25.27 | 25.6 | 25.6 | 26.18 | 24.89 | 4.54M |
| September 18, 2025 | 25.12 | 25.29 | 25.29 | 26.37 | 24.7 | 5.47M |
| September 17, 2025 | 25.4 | 24.93 | 24.93 | 25.41 | 24.85 | 3.32M |
| September 16, 2025 | 24.36 | 25.32 | 25.32 | 26.26 | 24.22 | 7.36M |
| September 15, 2025 | 23.95 | 24.36 | 24.36 | 24.5 | 23.66 | 3.8M |
| September 12, 2025 | 23.53 | 23.86 | 23.86 | 24.28 | 23.22 | 4.17M |
| September 11, 2025 | 23.38 | 23.4 | 23.4 | 23.77 | 22.75 | 2.6M |
| September 10, 2025 | 23.4 | 23.38 | 23.38 | 23.93 | 23.17 | 2.52M |
| September 09, 2025 | 23.58 | 23.47 | 23.47 | 23.79 | 23.23 | 2M |
| September 08, 2025 | 23.72 | 23.75 | 23.75 | 23.97 | 23.55 | 3M |
| September 05, 2025 | 22.34 | 23.8 | 23.8 | 24.44 | 22.2 | 6.62M |
| September 04, 2025 | 22.06 | 22.29 | 22.29 | 22.71 | 21.9 | 2.67M |
| September 03, 2025 | 22.78 | 22.05 | 22.05 | 22.86 | 21.97 | 1.82M |
| September 02, 2025 | 22.81 | 22.66 | 22.66 | 23.18 | 22.35 | 2.45M |
| September 01, 2025 | 22.37 | 22.99 | 22.99 | 23.35 | 22.15 | 4.31M |
| August 29, 2025 | 22.46 | 22.38 | 22.38 | 22.8 | 22.17 | 2.82M |
| August 28, 2025 | 22.85 | 22.6 | 22.6 | 23.34 | 21.93 | 4.63M |
| August 27, 2025 | 23.72 | 22.93 | 22.93 | 24.08 | 22.77 | 4.44M |
| August 26, 2025 | 22.54 | 23.46 | 23.46 | 23.59 | 22.26 | 4.75M |
| August 25, 2025 | 22.43 | 22.49 | 22.49 | 22.63 | 22.2 | 2.47M |
| August 22, 2025 | 22.54 | 22.42 | 22.42 | 22.54 | 22.02 | 2.55M |
| August 21, 2025 | 22.39 | 22.54 | 22.54 | 22.8 | 22.23 | 2.98M |
| August 20, 2025 | 21.93 | 22.37 | 22.37 | 22.39 | 21.74 | 2.35M |