22.87
-0.31(-1.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 23.16 | 22.87 | 22.87 | 23.18 | 22.78 | 13.99M |
| November 06, 2025 | 23.4 | 23.18 | 23.18 | 23.48 | 23.04 | 15.17M |
| November 05, 2025 | 23.38 | 23.34 | 23.34 | 23.65 | 23.11 | 14.15M |
| November 04, 2025 | 24.13 | 23.67 | 23.67 | 24.15 | 23.44 | 17.03M |
| November 03, 2025 | 24.08 | 24.19 | 24.19 | 24.22 | 23.69 | 16.84M |
| October 31, 2025 | 23.84 | 24.09 | 24.09 | 24.38 | 23.82 | 17.86M |
| October 30, 2025 | 24.57 | 23.86 | 23.86 | 24.57 | 23.84 | 26.92M |
| October 29, 2025 | 23.61 | 24.65 | 24.65 | 24.76 | 23.61 | 30.54M |
| October 28, 2025 | 24.18 | 24.2 | 24.2 | 24.5 | 23.92 | 21.57M |
| October 27, 2025 | 23.86 | 24.29 | 24.29 | 24.48 | 23.86 | 27.41M |
| October 24, 2025 | 23.61 | 23.72 | 23.72 | 23.83 | 23.45 | 15.48M |
| October 23, 2025 | 23.84 | 23.73 | 23.53 | 23.95 | 23.13 | 16.14M |
| October 22, 2025 | 23.87 | 23.8 | 23.6 | 24.06 | 23.73 | 12.29M |
| October 21, 2025 | 23.73 | 23.95 | 23.75 | 24.09 | 23.65 | 16.07M |
| October 20, 2025 | 23.49 | 23.8 | 23.6 | 24.26 | 23.49 | 25.23M |
| October 17, 2025 | 23.69 | 23.08 | 23.08 | 24.09 | 23.04 | 20.29M |
| October 16, 2025 | 24.26 | 23.74 | 23.74 | 24.26 | 23.62 | 20.96M |
| October 15, 2025 | 24.63 | 24.35 | 24.35 | 24.63 | 23.9 | 23.92M |
| October 14, 2025 | 24.02 | 24.37 | 24.37 | 25.14 | 24.02 | 42.75M |
| October 13, 2025 | 23.2 | 24.02 | 24.02 | 24.11 | 23.02 | 21.41M |
| October 10, 2025 | 24.7 | 24.2 | 24.2 | 24.77 | 24.15 | 22M |
| October 09, 2025 | 24.6 | 24.96 | 24.96 | 25.05 | 24.48 | 29.1M |
| September 30, 2025 | 24.3 | 24.34 | 24.34 | 24.54 | 24.21 | 22.27M |
| September 29, 2025 | 24 | 24.5 | 24.5 | 25.08 | 23.45 | 44.99M |
| September 26, 2025 | 24.65 | 24.47 | 24.47 | 25.35 | 24.36 | 47.58M |
| September 25, 2025 | 23.98 | 24.11 | 24.11 | 24.38 | 23.81 | 26.94M |
| September 24, 2025 | 24.1 | 23.93 | 23.93 | 24.34 | 23.66 | 48.33M |
| September 23, 2025 | 25 | 24.43 | 24.43 | 25.01 | 23.83 | 35.07M |
| September 22, 2025 | 25.31 | 25.18 | 25.18 | 25.4 | 24.86 | 20.78M |
| September 19, 2025 | 25.87 | 25.2 | 25.2 | 26.06 | 25.18 | 25.51M |
| September 18, 2025 | 26.7 | 25.86 | 25.86 | 26.72 | 25.68 | 43.21M |
| September 17, 2025 | 26.01 | 26.86 | 26.86 | 27.09 | 25.96 | 47.85M |
| September 16, 2025 | 26 | 26.34 | 26.34 | 26.48 | 25.46 | 35.09M |
| September 15, 2025 | 26.07 | 25.78 | 25.78 | 26.2 | 25.71 | 24.09M |
| September 12, 2025 | 26.5 | 25.67 | 25.67 | 26.5 | 25.63 | 34.05M |
| September 11, 2025 | 25.27 | 26.17 | 26.17 | 26.26 | 25.03 | 35.09M |
| September 10, 2025 | 25.6 | 25.4 | 25.4 | 25.92 | 25.37 | 19.64M |
| September 09, 2025 | 26 | 25.49 | 25.49 | 26.16 | 25.34 | 25M |
| September 08, 2025 | 26.08 | 25.96 | 25.96 | 26.09 | 25.63 | 25.29M |
| September 05, 2025 | 25.85 | 25.93 | 25.93 | 25.98 | 24.71 | 33.33M |
| September 04, 2025 | 25.65 | 25.61 | 25.61 | 26.18 | 24.99 | 35.54M |
| September 03, 2025 | 27 | 25.42 | 25.42 | 27.2 | 25.3 | 42.61M |
| September 02, 2025 | 28.8 | 26.96 | 26.96 | 28.8 | 26.81 | 63.42M |
| September 01, 2025 | 28.56 | 29.09 | 29.09 | 29.2 | 28.29 | 64.6M |
| August 29, 2025 | 28.11 | 28.3 | 28.3 | 28.83 | 28 | 48.46M |
| August 28, 2025 | 27.82 | 28.12 | 28.12 | 28.13 | 26.85 | 57.84M |
| August 27, 2025 | 28.98 | 28 | 28 | 29.23 | 28 | 64.19M |
| August 26, 2025 | 29.4 | 29.01 | 29.01 | 30.26 | 28.55 | 67.05M |
| August 25, 2025 | 29.3 | 29.61 | 29.61 | 30.35 | 29.25 | 75.34M |
| August 22, 2025 | 28.74 | 29.35 | 29.35 | 29.86 | 28.71 | 76.89M |
| August 21, 2025 | 30.57 | 29.69 | 29.69 | 31.5 | 29.51 | 112.31M |
| August 20, 2025 | 29.71 | 29.37 | 29.37 | 29.85 | 28.7 | 71.84M |
| August 19, 2025 | 28.8 | 30.26 | 30.26 | 31.28 | 28.69 | 116.81M |
| August 18, 2025 | 29.01 | 29.02 | 29.02 | 29.61 | 28.42 | 88.41M |
| August 15, 2025 | 28.16 | 29.21 | 29.21 | 30 | 27.51 | 107.43M |
| August 14, 2025 | 27.39 | 28.69 | 28.69 | 29.99 | 27.25 | 129.66M |
| August 13, 2025 | 28 | 27.48 | 27.48 | 28 | 27.36 | 62.28M |
| August 12, 2025 | 26.68 | 28.05 | 28.05 | 28.11 | 26.51 | 80.41M |
| August 11, 2025 | 26.4 | 26.79 | 26.79 | 26.97 | 26.02 | 46.94M |
| August 08, 2025 | 25.9 | 26.67 | 26.67 | 27.2 | 25.63 | 65.65M |