23.65
-0.74(-3.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 24.14 | 23.65 | 23.65 | 24.3 | 23.64 | 10.44M |
| November 06, 2025 | 24.24 | 24.39 | 24.39 | 24.54 | 23.95 | 7.67M |
| November 05, 2025 | 24.5 | 24.48 | 24.48 | 24.76 | 23.91 | 10.04M |
| November 04, 2025 | 25.33 | 24.9 | 24.9 | 25.52 | 24.63 | 9.19M |
| November 03, 2025 | 25.45 | 25.51 | 25.51 | 25.58 | 25.02 | 10.81M |
| October 31, 2025 | 24.14 | 25.13 | 25.13 | 25.52 | 24.14 | 16.79M |
| October 30, 2025 | 24.68 | 24.23 | 24.23 | 24.73 | 24.01 | 10.27M |
| October 29, 2025 | 24.8 | 24.64 | 24.64 | 24.81 | 24.46 | 8.54M |
| October 28, 2025 | 24.8 | 24.85 | 24.85 | 25.48 | 24.54 | 14.04M |
| October 27, 2025 | 25.38 | 25.31 | 25.31 | 25.6 | 24.79 | 11.74M |
| October 24, 2025 | 25.3 | 25.13 | 25.13 | 25.67 | 25.02 | 8.71M |
| October 23, 2025 | 25.46 | 25.28 | 25.28 | 25.49 | 24.58 | 8.38M |
| October 22, 2025 | 25.65 | 25.46 | 25.46 | 26.04 | 25.41 | 6.81M |
| October 21, 2025 | 25.58 | 25.57 | 25.57 | 25.75 | 25.39 | 6.52M |
| October 20, 2025 | 25.46 | 25.58 | 25.58 | 25.99 | 25.2 | 7.32M |
| October 17, 2025 | 26.22 | 25.17 | 25.17 | 26.22 | 25.07 | 9.98M |
| October 16, 2025 | 26.91 | 26.27 | 26.27 | 27.08 | 26.09 | 10.74M |
| October 15, 2025 | 26.63 | 27.16 | 27.16 | 27.44 | 26.22 | 10.42M |
| October 14, 2025 | 27.97 | 26.58 | 26.58 | 28.15 | 26.5 | 15.88M |
| October 13, 2025 | 27.37 | 27.83 | 27.83 | 28.99 | 27.3 | 18.85M |
| October 10, 2025 | 29.31 | 28.21 | 28.21 | 29.48 | 28.05 | 20.71M |
| October 09, 2025 | 28.2 | 29.71 | 29.71 | 30.53 | 27.93 | 32.66M |
| September 30, 2025 | 27.8 | 28.2 | 28.2 | 28.27 | 27.4 | 18.93M |
| September 29, 2025 | 26.3 | 27.37 | 27.37 | 27.76 | 26.3 | 21.95M |
| September 26, 2025 | 27.29 | 26.23 | 26.23 | 27.29 | 26.23 | 12.48M |
| September 25, 2025 | 26.41 | 27.16 | 27.16 | 27.87 | 26.41 | 17.51M |
| September 24, 2025 | 25.79 | 26.61 | 26.61 | 26.66 | 25.61 | 15.11M |
| September 23, 2025 | 26.45 | 25.83 | 25.83 | 26.55 | 25.3 | 12.24M |
| September 22, 2025 | 26.71 | 26.46 | 26.46 | 26.88 | 26.15 | 10.96M |
| September 19, 2025 | 27 | 26.71 | 26.71 | 27.55 | 26.68 | 12.86M |
| September 18, 2025 | 26.97 | 27.16 | 27.16 | 28.18 | 26.8 | 21.48M |
| September 17, 2025 | 26.9 | 27 | 27 | 27.11 | 26.6 | 11.52M |
| September 16, 2025 | 26.44 | 27 | 27 | 27.15 | 26.23 | 13.23M |
| September 15, 2025 | 26.76 | 26.32 | 26.32 | 26.8 | 26.2 | 11.75M |
| September 12, 2025 | 27 | 26.83 | 26.83 | 27.37 | 26.78 | 17.62M |
| September 11, 2025 | 27.3 | 27.25 | 27.25 | 27.88 | 26.62 | 23.37M |
| September 10, 2025 | 26.5 | 26.25 | 26.25 | 26.7 | 26.02 | 8.44M |
| September 09, 2025 | 26.65 | 26.02 | 26.02 | 26.75 | 25.77 | 10.74M |
| September 08, 2025 | 26.42 | 26.76 | 26.76 | 26.86 | 26.18 | 11.89M |
| September 05, 2025 | 25.96 | 26.42 | 26.42 | 26.49 | 25.61 | 13.7M |
| September 04, 2025 | 26.34 | 25.9 | 25.9 | 26.72 | 25.38 | 13.05M |
| September 03, 2025 | 27.02 | 26.33 | 26.33 | 27.41 | 26.2 | 11.94M |
| September 02, 2025 | 28.4 | 26.9 | 26.9 | 28.4 | 26.67 | 21.78M |
| September 01, 2025 | 28.88 | 28.52 | 28.52 | 29.47 | 27.76 | 25.55M |
| August 29, 2025 | 30.04 | 29.64 | 29.64 | 30.22 | 29.37 | 15.07M |
| August 28, 2025 | 30.25 | 30.23 | 30.23 | 30.83 | 29.05 | 26.41M |
| August 27, 2025 | 32.55 | 30.65 | 30.65 | 32.78 | 30.6 | 28.98M |
| August 26, 2025 | 31.07 | 31.56 | 31.56 | 32.1 | 30.96 | 22.21M |
| August 25, 2025 | 30.96 | 31.38 | 31.38 | 32.11 | 30.96 | 25.76M |
| August 22, 2025 | 30.16 | 30.8 | 30.8 | 30.85 | 29.47 | 26.69M |
| August 21, 2025 | 31 | 30.93 | 30.93 | 31.88 | 30.51 | 17.3M |
| August 20, 2025 | 31.68 | 31.1 | 31.1 | 31.86 | 30.52 | 24.77M |
| August 19, 2025 | 32 | 32.16 | 32.16 | 33.26 | 31.6 | 22.04M |
| August 18, 2025 | 30.83 | 31.96 | 31.96 | 32.37 | 30.71 | 25.02M |
| August 15, 2025 | 30.32 | 30.83 | 30.83 | 31 | 30.2 | 13.27M |
| August 14, 2025 | 31.03 | 30.48 | 30.48 | 31.48 | 30.37 | 18M |
| August 13, 2025 | 31.15 | 31.07 | 31.07 | 31.69 | 30.78 | 18.62M |
| August 12, 2025 | 31.51 | 31.13 | 31.13 | 32.02 | 30.78 | 18.4M |
| August 11, 2025 | 31 | 31.67 | 31.67 | 32.19 | 30.86 | 17.11M |
| August 08, 2025 | 33.58 | 31.13 | 31.13 | 33.58 | 31.08 | 30.33M |