23.56
-0.39(-1.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 23.9 | 23.56 | 23.56 | 23.9 | 23.44 | 1.63M |
| November 06, 2025 | 23.84 | 23.95 | 23.95 | 23.98 | 23.62 | 1.85M |
| November 05, 2025 | 23.19 | 23.82 | 23.82 | 23.98 | 23.19 | 3.04M |
| November 04, 2025 | 23.48 | 23.47 | 23.47 | 23.7 | 23.25 | 1.32M |
| November 03, 2025 | 23.42 | 23.47 | 23.47 | 23.54 | 23.26 | 937,126 |
| October 31, 2025 | 23.26 | 23.4 | 23.4 | 23.52 | 23.02 | 1.18M |
| October 30, 2025 | 23.48 | 23.26 | 23.26 | 23.68 | 23.2 | 1.45M |
| October 29, 2025 | 23.78 | 23.58 | 23.58 | 23.78 | 23.46 | 1.31M |
| October 28, 2025 | 23.52 | 23.75 | 23.75 | 23.9 | 23.36 | 1.95M |
| October 27, 2025 | 23.42 | 23.58 | 23.58 | 23.68 | 22.97 | 2.18M |
| October 24, 2025 | 23.3 | 23.08 | 23.08 | 23.3 | 22.87 | 1.32M |
| October 23, 2025 | 22.55 | 23.06 | 23.06 | 23.08 | 22.55 | 1.92M |
| October 22, 2025 | 22.48 | 22.7 | 22.7 | 22.79 | 22.48 | 1.17M |
| October 21, 2025 | 22.38 | 22.64 | 22.64 | 22.68 | 22.11 | 1.5M |
| October 20, 2025 | 21.95 | 22.25 | 22.25 | 22.48 | 21.95 | 1.25M |
| October 17, 2025 | 22.43 | 21.84 | 21.84 | 22.51 | 21.84 | 1.34M |
| October 16, 2025 | 22.49 | 22.43 | 22.43 | 22.95 | 22.35 | 1.51M |
| October 15, 2025 | 22.66 | 22.51 | 22.51 | 22.89 | 22.41 | 2M |
| October 14, 2025 | 22.56 | 22.66 | 22.66 | 24.18 | 22.52 | 2.71M |
| October 13, 2025 | 22.46 | 22.5 | 22.5 | 22.6 | 21.4 | 1.62M |
| October 10, 2025 | 22.85 | 22.85 | 22.85 | 23.15 | 22.76 | 1.17M |
| October 09, 2025 | 22.75 | 22.83 | 22.83 | 22.97 | 22.46 | 1.26M |
| September 30, 2025 | 22.88 | 22.75 | 22.75 | 22.88 | 22.64 | 1.03M |
| September 29, 2025 | 22.38 | 22.81 | 22.81 | 22.96 | 22.11 | 1.52M |
| September 26, 2025 | 22.48 | 22.38 | 22.38 | 22.88 | 22.23 | 1.5M |
| September 25, 2025 | 22.93 | 22.57 | 22.42 | 23.17 | 22.55 | 1.86M |
| September 24, 2025 | 22.8 | 23.03 | 22.88 | 23.04 | 22.52 | 1.51M |
| September 23, 2025 | 23.09 | 22.87 | 22.72 | 23.27 | 22.04 | 2.53M |
| September 22, 2025 | 23.32 | 23.16 | 23.01 | 23.9 | 23.03 | 1.72M |
| September 19, 2025 | 23.33 | 23.11 | 22.96 | 23.56 | 23.08 | 1.76M |
| September 18, 2025 | 24.06 | 23.33 | 23.17 | 24.1 | 23.11 | 2.52M |
| September 17, 2025 | 23.8 | 23.96 | 23.96 | 24.22 | 23.6 | 2.88M |
| September 16, 2025 | 23.38 | 23.8 | 23.8 | 23.8 | 23.23 | 1.87M |
| September 15, 2025 | 23.4 | 23.37 | 23.37 | 23.52 | 23.22 | 1.17M |
| September 12, 2025 | 23.77 | 23.38 | 23.38 | 23.77 | 23.32 | 1.92M |
| September 11, 2025 | 23.22 | 23.77 | 23.77 | 23.78 | 23 | 2.42M |
| September 10, 2025 | 23.28 | 23.27 | 23.27 | 23.6 | 23.1 | 1.1M |
| September 09, 2025 | 23.46 | 23.3 | 23.3 | 23.7 | 23.23 | 1.48M |
| September 08, 2025 | 23.26 | 23.68 | 23.68 | 23.69 | 23.19 | 1.62M |
| September 05, 2025 | 22.84 | 23.26 | 23.26 | 23.26 | 22.73 | 1.43M |
| September 04, 2025 | 22.72 | 22.84 | 22.84 | 23.08 | 22.43 | 1.85M |
| September 03, 2025 | 23.46 | 22.72 | 22.72 | 23.76 | 22.65 | 1.76M |
| September 02, 2025 | 23.75 | 23.47 | 23.47 | 23.86 | 23.04 | 2.57M |
| September 01, 2025 | 23.66 | 23.87 | 23.87 | 23.96 | 23.52 | 2.2M |
| August 29, 2025 | 23.61 | 23.79 | 23.79 | 23.8 | 23.25 | 2.28M |
| August 28, 2025 | 23.68 | 23.62 | 23.62 | 24.02 | 22.81 | 3.62M |
| August 27, 2025 | 24.3 | 23.67 | 23.67 | 24.56 | 23.65 | 3.9M |
| August 26, 2025 | 24.48 | 24.39 | 24.39 | 24.56 | 24.11 | 2.57M |
| August 25, 2025 | 24.63 | 24.55 | 24.55 | 24.81 | 24.03 | 5.63M |
| August 22, 2025 | 25.04 | 24.61 | 24.61 | 25.29 | 24.52 | 5.19M |
| August 21, 2025 | 26.26 | 25.25 | 25.25 | 26.36 | 25.04 | 7.08M |
| August 20, 2025 | 24.63 | 26.28 | 26.28 | 26.29 | 24.43 | 9.34M |
| August 19, 2025 | 24.63 | 24.76 | 24.76 | 25.33 | 24.43 | 3.93M |
| August 18, 2025 | 24.72 | 24.74 | 24.74 | 25.08 | 24.52 | 6M |
| August 15, 2025 | 23.35 | 25 | 25 | 25.37 | 22.96 | 6.36M |
| August 14, 2025 | 24.12 | 23.4 | 23.4 | 24.58 | 23.4 | 2.35M |
| August 13, 2025 | 23.95 | 24.12 | 24.12 | 24.38 | 23.7 | 2.35M |
| August 12, 2025 | 24.08 | 23.91 | 23.91 | 24.08 | 23.7 | 1.77M |
| August 11, 2025 | 23.31 | 24.15 | 24.15 | 24.15 | 23.31 | 2.97M |
| August 08, 2025 | 23.34 | 23.4 | 23.4 | 23.44 | 23.03 | 1.46M |