23.62
-0.9(-3.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 24.3 | 23.62 | 23.62 | 24.52 | 23.36 | 4.96M |
| November 20, 2025 | 24.6 | 24.52 | 24.52 | 24.89 | 24.27 | 3.75M |
| November 19, 2025 | 25.55 | 24.3 | 24.3 | 25.61 | 24.1 | 6.26M |
| November 18, 2025 | 25.4 | 25.55 | 25.55 | 25.75 | 25.34 | 3.1M |
| November 17, 2025 | 25.51 | 25.43 | 25.43 | 26.2 | 25.26 | 3.35M |
| November 14, 2025 | 25.74 | 25.6 | 25.6 | 26.35 | 25.6 | 4.11M |
| November 13, 2025 | 25.63 | 26.14 | 26.14 | 26.2 | 25.5 | 3.67M |
| November 12, 2025 | 25.54 | 25.79 | 25.79 | 26.23 | 25.35 | 4.02M |
| November 11, 2025 | 26.32 | 25.6 | 25.6 | 26.47 | 25.54 | 4.42M |
| November 10, 2025 | 26.15 | 26.33 | 26.33 | 26.72 | 25.71 | 5.88M |
| November 07, 2025 | 25.62 | 25.78 | 25.78 | 26.13 | 25.45 | 3.62M |
| November 06, 2025 | 25.7 | 25.74 | 25.74 | 25.89 | 25.24 | 3.89M |
| November 05, 2025 | 25.65 | 25.73 | 25.73 | 25.89 | 25.32 | 5.08M |
| November 04, 2025 | 26.05 | 25.67 | 25.67 | 26.43 | 25.38 | 3.39M |
| November 03, 2025 | 26.39 | 26.19 | 26.19 | 26.54 | 25.83 | 4.48M |
| October 31, 2025 | 27 | 26.39 | 26.39 | 27.26 | 26.38 | 5.31M |
| October 30, 2025 | 26.63 | 26.68 | 26.68 | 28 | 26.16 | 11.84M |
| October 29, 2025 | 27.75 | 27.96 | 27.96 | 28.04 | 27.56 | 4.52M |
| October 28, 2025 | 27.6 | 27.98 | 27.98 | 28.06 | 27.41 | 5.55M |
| October 27, 2025 | 27.14 | 27.79 | 27.79 | 27.95 | 27.06 | 6.53M |
| October 24, 2025 | 26.63 | 27 | 27 | 27.15 | 26.63 | 4.58M |
| October 23, 2025 | 26.15 | 26.61 | 26.61 | 26.66 | 25.97 | 4.69M |
| October 22, 2025 | 26 | 26.14 | 26.14 | 27.5 | 25.82 | 5.65M |
| October 21, 2025 | 25.55 | 26.08 | 26.08 | 26.17 | 25.33 | 3.73M |
| October 20, 2025 | 25.55 | 25.47 | 25.47 | 25.83 | 25.13 | 3.44M |
| October 17, 2025 | 25.53 | 25.15 | 25.15 | 25.98 | 25.1 | 4.01M |
| October 16, 2025 | 25.93 | 25.31 | 25.31 | 26.28 | 25.29 | 4.09M |
| October 15, 2025 | 26.18 | 26.06 | 26.06 | 26.57 | 25.81 | 3.81M |
| October 14, 2025 | 26.94 | 26 | 26 | 27.19 | 25.95 | 5.15M |
| October 13, 2025 | 26.06 | 26.64 | 26.64 | 26.78 | 25.11 | 6.8M |
| October 10, 2025 | 27.98 | 27 | 27 | 28 | 26.78 | 8.29M |
| October 09, 2025 | 29.08 | 28.04 | 28.04 | 29.72 | 28.01 | 10.47M |
| September 30, 2025 | 29.59 | 29.45 | 29.45 | 29.67 | 28.89 | 6.61M |
| September 29, 2025 | 27.98 | 29.55 | 29.55 | 29.8 | 26.59 | 15.08M |
| September 26, 2025 | 28.9 | 28 | 28 | 28.9 | 27.98 | 6.46M |
| September 25, 2025 | 29.7 | 28.84 | 28.84 | 29.94 | 28.63 | 9.02M |
| September 24, 2025 | 28.98 | 29.79 | 29.79 | 30.38 | 28.61 | 11.24M |
| September 23, 2025 | 29.97 | 29.02 | 29.02 | 30.2 | 28.42 | 10.07M |
| September 22, 2025 | 28.59 | 30.06 | 30.06 | 30.47 | 28.01 | 15.6M |
| September 19, 2025 | 28 | 28.37 | 28.37 | 28.73 | 27.9 | 4.76M |
| September 18, 2025 | 29.26 | 28.28 | 28.28 | 29.59 | 28 | 9.07M |
| September 17, 2025 | 29.33 | 29.25 | 29.25 | 29.98 | 29.1 | 6.47M |
| September 16, 2025 | 27.8 | 29.43 | 29.43 | 30.22 | 27.71 | 12.14M |
| September 15, 2025 | 27.63 | 27.79 | 27.79 | 27.89 | 27.23 | 5.11M |
| September 12, 2025 | 28 | 27.76 | 27.76 | 28.68 | 27.64 | 7.17M |
| September 11, 2025 | 28.15 | 28 | 28 | 28.38 | 27.38 | 10.38M |
| September 10, 2025 | 28.03 | 28.38 | 28.38 | 28.52 | 27.97 | 4.24M |
| September 09, 2025 | 28.51 | 28.16 | 28.16 | 29.25 | 27.73 | 7.34M |
| September 08, 2025 | 28.5 | 28.51 | 28.51 | 29.4 | 28.28 | 6.78M |
| September 05, 2025 | 27.87 | 28.23 | 28.23 | 28.38 | 27.37 | 6.33M |
| September 04, 2025 | 28.41 | 27.61 | 27.61 | 28.96 | 27.13 | 9.31M |
| September 03, 2025 | 29.65 | 28.41 | 28.41 | 29.9 | 28.26 | 7.97M |
| September 02, 2025 | 30.3 | 29.61 | 29.61 | 30.39 | 28.89 | 11.23M |
| September 01, 2025 | 30.41 | 30.54 | 30.54 | 31.17 | 30.23 | 9.08M |
| August 29, 2025 | 30.82 | 30.4 | 30.4 | 31.29 | 29.85 | 8.65M |
| August 28, 2025 | 30.45 | 30.6 | 30.6 | 30.98 | 29.14 | 10.06M |
| August 27, 2025 | 30.11 | 30.33 | 30.33 | 32 | 30.09 | 11.66M |
| August 26, 2025 | 30.81 | 30.21 | 30.21 | 30.95 | 30.17 | 7.26M |
| August 25, 2025 | 30.9 | 30.81 | 30.81 | 31.17 | 30.05 | 12.41M |
| August 22, 2025 | 31.77 | 30.87 | 30.87 | 32.36 | 30.4 | 13.09M |