23.27
+0.29(+1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 22.94 | 23.27 | 23.27 | 23.36 | 22.85 | 1.79M |
| November 06, 2025 | 22.9 | 22.98 | 22.98 | 22.99 | 22.81 | 799,400 |
| November 05, 2025 | 22.69 | 22.91 | 22.91 | 22.93 | 22.56 | 721,117 |
| November 04, 2025 | 22.83 | 22.77 | 22.77 | 22.88 | 22.62 | 795,400 |
| November 03, 2025 | 22.8 | 22.84 | 22.84 | 22.87 | 22.7 | 613,100 |
| October 31, 2025 | 22.54 | 22.8 | 22.8 | 22.82 | 22.44 | 993,900 |
| October 30, 2025 | 22.6 | 22.48 | 22.48 | 22.67 | 22.46 | 659,129 |
| October 29, 2025 | 22.71 | 22.63 | 22.63 | 22.88 | 22.55 | 714,437 |
| October 28, 2025 | 22.92 | 22.82 | 22.82 | 22.94 | 22.65 | 700,800 |
| October 27, 2025 | 22.86 | 22.84 | 22.84 | 23.32 | 22.75 | 930,629 |
| October 24, 2025 | 22.72 | 22.78 | 22.78 | 22.88 | 22.65 | 848,649 |
| October 23, 2025 | 22.5 | 22.7 | 22.7 | 22.74 | 22.4 | 586,700 |
| October 22, 2025 | 22.5 | 22.56 | 22.56 | 22.77 | 22.47 | 772,329 |
| October 21, 2025 | 22.89 | 22.65 | 22.65 | 22.89 | 22.46 | 650,355 |
| October 20, 2025 | 22.13 | 22.36 | 22.36 | 22.38 | 22.1 | 577,400 |
| October 17, 2025 | 22.43 | 22.03 | 22.03 | 22.62 | 22.03 | 958,760 |
| October 16, 2025 | 22.82 | 22.47 | 22.42 | 22.83 | 22.43 | 758,800 |
| October 15, 2025 | 22.69 | 22.74 | 22.69 | 22.9 | 22.62 | 927,060 |
| October 14, 2025 | 22.92 | 22.7 | 22.65 | 23.1 | 22.64 | 904,200 |
| October 13, 2025 | 22.7 | 22.92 | 22.87 | 23.02 | 22.3 | 1.01M |
| October 10, 2025 | 22.93 | 23.19 | 23.14 | 23.26 | 22.85 | 1.07M |
| October 09, 2025 | 22.9 | 22.94 | 22.89 | 22.98 | 22.78 | 938,604 |
| September 30, 2025 | 22.83 | 22.9 | 22.9 | 22.99 | 22.83 | 766,900 |
| September 29, 2025 | 22.73 | 22.84 | 22.84 | 22.87 | 22.43 | 722,569 |
| September 26, 2025 | 22.68 | 22.7 | 22.7 | 22.84 | 22.51 | 682,300 |
| September 25, 2025 | 22.66 | 22.68 | 22.68 | 22.79 | 22.61 | 850,731 |
| September 24, 2025 | 22.48 | 22.73 | 22.73 | 22.79 | 22.38 | 852,790 |
| September 23, 2025 | 23.16 | 22.51 | 22.51 | 23.16 | 22.21 | 1.21M |
| September 22, 2025 | 22.76 | 22.81 | 22.81 | 22.94 | 22.63 | 932,000 |
| September 19, 2025 | 22.99 | 22.87 | 22.87 | 23.08 | 22.72 | 883,800 |
| September 18, 2025 | 23.33 | 22.94 | 22.94 | 23.4 | 22.86 | 1.42M |
| September 17, 2025 | 23.56 | 23.33 | 23.33 | 23.63 | 23.27 | 1.23M |
| September 16, 2025 | 23.55 | 23.6 | 23.6 | 23.63 | 23.43 | 1.13M |
| September 15, 2025 | 23.6 | 23.55 | 23.55 | 23.83 | 23.51 | 1.1M |
| September 12, 2025 | 24.06 | 23.78 | 23.78 | 24.06 | 23.65 | 1.84M |
| September 11, 2025 | 24 | 24.1 | 24.1 | 24.2 | 23.71 | 2.2M |
| September 10, 2025 | 23.98 | 23.81 | 23.81 | 23.98 | 23.56 | 1.69M |
| September 09, 2025 | 23.97 | 23.8 | 23.8 | 24.1 | 23.4 | 2.15M |
| September 08, 2025 | 23.3 | 23.72 | 23.72 | 23.72 | 23.2 | 1.57M |
| September 05, 2025 | 22.85 | 23.27 | 23.27 | 23.3 | 22.7 | 1.56M |
| September 04, 2025 | 22.62 | 22.71 | 22.71 | 22.99 | 22.44 | 1.33M |
| September 03, 2025 | 23.3 | 22.66 | 22.66 | 23.33 | 22.58 | 1.53M |
| September 02, 2025 | 23.6 | 23.19 | 23.19 | 23.68 | 22.99 | 2.26M |
| September 01, 2025 | 23.71 | 23.68 | 23.68 | 23.86 | 23.62 | 1.37M |
| August 29, 2025 | 23.86 | 23.62 | 23.62 | 24.04 | 23.53 | 2.68M |
| August 28, 2025 | 24.1 | 24.24 | 24.24 | 24.32 | 23.32 | 3.3M |
| August 27, 2025 | 25.22 | 24.1 | 24.1 | 25.22 | 24.01 | 4.35M |
| August 26, 2025 | 25.04 | 25.22 | 25.22 | 25.46 | 24.91 | 3.42M |
| August 25, 2025 | 24.69 | 25.02 | 25.02 | 25.21 | 24.66 | 3.8M |
| August 22, 2025 | 24.61 | 24.69 | 24.69 | 24.79 | 24.48 | 2.25M |
| August 21, 2025 | 24.99 | 24.61 | 24.61 | 25.1 | 24.52 | 3.6M |
| August 20, 2025 | 23.91 | 24.98 | 24.98 | 24.99 | 23.74 | 5.97M |
| August 19, 2025 | 23.79 | 23.95 | 23.95 | 23.99 | 23.71 | 2.28M |
| August 18, 2025 | 23.66 | 23.81 | 23.81 | 23.89 | 23.66 | 2.27M |
| August 15, 2025 | 23.33 | 23.66 | 23.66 | 23.67 | 23.29 | 1.63M |
| August 14, 2025 | 23.8 | 23.33 | 23.33 | 23.8 | 23.27 | 2.08M |
| August 13, 2025 | 23.86 | 23.72 | 23.72 | 23.9 | 23.6 | 2.1M |
| August 12, 2025 | 24.06 | 23.86 | 23.86 | 24.06 | 23.8 | 2.02M |
| August 11, 2025 | 23.8 | 24.04 | 24.04 | 24.05 | 23.6 | 3.38M |
| August 08, 2025 | 23.54 | 23.74 | 23.74 | 23.93 | 23.38 | 2.75M |