25.98
+1.66(+6.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 24.49 | 25.98 | 25.98 | 26.37 | 24.08 | 4.34M |
| November 06, 2025 | 24.11 | 24.32 | 24.32 | 24.63 | 23.9 | 1.43M |
| November 05, 2025 | 23.8 | 24.11 | 24.11 | 24.66 | 23.59 | 1.78M |
| November 04, 2025 | 23.89 | 23.85 | 23.85 | 24 | 23.48 | 977,850 |
| November 03, 2025 | 23.68 | 23.8 | 23.8 | 23.98 | 23.47 | 1.24M |
| October 31, 2025 | 23.67 | 23.68 | 23.68 | 23.93 | 23.52 | 1.42M |
| October 30, 2025 | 24.51 | 23.55 | 23.55 | 24.54 | 23.5 | 1.56M |
| October 29, 2025 | 24.51 | 24.4 | 24.4 | 24.77 | 23.78 | 2.7M |
| October 28, 2025 | 23.63 | 24.92 | 24.92 | 25.16 | 23.46 | 4.21M |
| October 27, 2025 | 23.51 | 23.73 | 23.73 | 24.08 | 23.12 | 1.89M |
| October 24, 2025 | 23.41 | 23.5 | 23.5 | 24.08 | 23.1 | 1.6M |
| October 23, 2025 | 23.49 | 23.38 | 23.38 | 23.65 | 22.9 | 2.46M |
| October 22, 2025 | 22.96 | 23.8 | 23.8 | 24.29 | 22.72 | 4.37M |
| October 21, 2025 | 22.18 | 22.72 | 22.72 | 22.76 | 21.98 | 1.62M |
| October 20, 2025 | 21.71 | 22.12 | 22.12 | 22.15 | 21.63 | 1.26M |
| October 17, 2025 | 21.61 | 21.56 | 21.56 | 22.04 | 21.44 | 1.11M |
| October 16, 2025 | 22.05 | 21.65 | 21.65 | 22.08 | 21.57 | 1.12M |
| October 15, 2025 | 21.88 | 21.93 | 21.93 | 22.36 | 21.61 | 1.29M |
| October 14, 2025 | 22.23 | 21.9 | 21.9 | 22.32 | 21.54 | 1.39M |
| October 13, 2025 | 21.03 | 22.21 | 22.21 | 22.41 | 20.32 | 2.44M |
| October 10, 2025 | 21.31 | 21.93 | 21.93 | 22.6 | 21.09 | 2.2M |
| October 09, 2025 | 22.07 | 21.31 | 21.31 | 22.24 | 21.3 | 1.41M |
| September 30, 2025 | 22.37 | 22.1 | 22.1 | 22.46 | 21.8 | 1.08M |
| September 29, 2025 | 22 | 22.34 | 22.34 | 22.45 | 21.33 | 1.16M |
| September 26, 2025 | 21.72 | 21.95 | 21.95 | 22.06 | 21.3 | 981,370 |
| September 25, 2025 | 21.76 | 21.72 | 21.72 | 22.2 | 21.4 | 1.28M |
| September 24, 2025 | 20.97 | 21.83 | 21.83 | 21.91 | 20.94 | 1.45M |
| September 23, 2025 | 21.72 | 21.14 | 21.14 | 21.76 | 20.14 | 2.15M |
| September 22, 2025 | 22.03 | 21.72 | 21.72 | 22.21 | 21.46 | 972,950 |
| September 19, 2025 | 22.6 | 22.02 | 22.02 | 22.6 | 21.81 | 1.19M |
| September 18, 2025 | 22.96 | 22.5 | 22.5 | 23.05 | 21.98 | 1.35M |
| September 17, 2025 | 23.1 | 22.9 | 22.9 | 23.23 | 22.76 | 1.4M |
| September 16, 2025 | 22.44 | 23.1 | 23.1 | 23.3 | 22.31 | 2.24M |
| September 15, 2025 | 22.15 | 22.51 | 22.51 | 22.61 | 22.08 | 1.2M |
| September 12, 2025 | 22.76 | 22.22 | 22.22 | 22.8 | 22.05 | 1.04M |
| September 11, 2025 | 22.44 | 22.67 | 22.67 | 22.67 | 21.99 | 1.16M |
| September 10, 2025 | 22.15 | 22.44 | 22.44 | 22.47 | 22.01 | 894,221 |
| September 09, 2025 | 22.25 | 22.2 | 22.2 | 22.32 | 21.81 | 1.02M |
| September 08, 2025 | 21.81 | 22.18 | 22.18 | 22.23 | 21.68 | 1.16M |
| September 05, 2025 | 21.7 | 21.79 | 21.79 | 21.97 | 21.13 | 1.14M |
| September 04, 2025 | 21 | 21.65 | 21.65 | 21.99 | 21 | 1.42M |
| September 03, 2025 | 21.73 | 21.01 | 21.01 | 21.96 | 21 | 1.1M |
| September 02, 2025 | 21.88 | 21.74 | 21.74 | 22 | 21.13 | 1.22M |
| September 01, 2025 | 21.25 | 21.95 | 21.95 | 22.17 | 21.23 | 1.42M |
| August 29, 2025 | 21.55 | 21.36 | 21.36 | 21.77 | 21.12 | 1.1M |
| August 28, 2025 | 21.69 | 21.53 | 21.53 | 22.3 | 20.52 | 2.13M |
| August 27, 2025 | 22.98 | 21.58 | 21.58 | 23.32 | 21.4 | 2.28M |
| August 26, 2025 | 22.63 | 22.93 | 22.93 | 23.19 | 22.02 | 1.19M |
| August 25, 2025 | 22.86 | 22.69 | 22.69 | 23.13 | 22.65 | 1.34M |
| August 22, 2025 | 23.23 | 22.82 | 22.82 | 23.49 | 22.71 | 1.34M |
| August 21, 2025 | 23.18 | 23.3 | 23.3 | 23.55 | 23.12 | 1.45M |
| August 20, 2025 | 22.97 | 23.2 | 23.2 | 23.2 | 22.71 | 1.34M |
| August 19, 2025 | 22.89 | 23.12 | 23.12 | 23.29 | 22.1 | 2.05M |
| August 18, 2025 | 23.37 | 22.55 | 22.55 | 23.37 | 22.51 | 2.02M |
| August 15, 2025 | 22.56 | 22.26 | 22.26 | 22.72 | 22.16 | 1.19M |
| August 14, 2025 | 23.12 | 22.43 | 22.43 | 23.12 | 22.33 | 1.02M |
| August 13, 2025 | 23.09 | 22.89 | 22.89 | 23.19 | 22.6 | 990,480 |
| August 12, 2025 | 23.29 | 23.07 | 23.07 | 23.29 | 22.77 | 976,110 |
| August 11, 2025 | 23.05 | 23.21 | 23.21 | 23.28 | 22.88 | 1.26M |
| August 08, 2025 | 22.61 | 23.05 | 23.05 | 23.08 | 22.26 | 1.34M |