23.14
-0.27(-1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 23.3 | 23.14 | 23.14 | 23.53 | 23.03 | 9.35M |
| November 06, 2025 | 23.8 | 23.41 | 23.41 | 23.96 | 23.34 | 12.07M |
| November 05, 2025 | 23.51 | 23.98 | 23.98 | 24.29 | 23.51 | 11.25M |
| November 04, 2025 | 24.01 | 23.94 | 23.94 | 24.34 | 23.69 | 12.39M |
| November 03, 2025 | 23.82 | 24.43 | 24.43 | 24.5 | 23.35 | 17.68M |
| October 31, 2025 | 23.9 | 23.97 | 23.97 | 24.98 | 23.75 | 16.74M |
| October 30, 2025 | 27.5 | 24 | 24 | 27.5 | 23.78 | 20.76M |
| October 29, 2025 | 25 | 25.58 | 25.58 | 25.68 | 24.55 | 19.85M |
| October 28, 2025 | 25 | 25.85 | 25.85 | 26.46 | 24.76 | 28.18M |
| October 27, 2025 | 24.92 | 25.61 | 25.61 | 26.38 | 24.58 | 29.32M |
| October 24, 2025 | 27.5 | 26.09 | 26.09 | 28.5 | 25.55 | 33.18M |
| October 23, 2025 | 28.33 | 27.15 | 27.15 | 29.48 | 26.6 | 39.16M |
| October 22, 2025 | 28.18 | 29.97 | 29.97 | 30.79 | 27.8 | 50.67M |
| October 21, 2025 | 25.63 | 25.66 | 25.66 | 25.66 | 24.7 | 18.73M |
| October 20, 2025 | 17.95 | 21.38 | 21.38 | 21.38 | 17.95 | 12.09M |
| October 17, 2025 | 18.05 | 17.82 | 17.82 | 18.18 | 17.81 | 2.15M |
| October 16, 2025 | 18.38 | 18.12 | 18.12 | 18.43 | 18.02 | 2.26M |
| October 15, 2025 | 18.3 | 18.38 | 18.38 | 18.38 | 18.04 | 2.71M |
| October 14, 2025 | 18.25 | 18.35 | 18.35 | 18.56 | 18.12 | 4.04M |
| October 13, 2025 | 17.45 | 18.08 | 18.08 | 18.16 | 17.13 | 3.23M |
| October 10, 2025 | 17.89 | 18.11 | 18.11 | 18.18 | 17.83 | 2.61M |
| October 09, 2025 | 17.83 | 17.97 | 17.97 | 18.15 | 17.78 | 2.65M |
| September 30, 2025 | 17.85 | 17.82 | 17.82 | 17.95 | 17.78 | 1.57M |
| September 29, 2025 | 17.75 | 17.85 | 17.85 | 17.94 | 17.42 | 2.03M |
| September 26, 2025 | 17.78 | 17.74 | 17.74 | 18 | 17.58 | 2.62M |
| September 25, 2025 | 18.04 | 17.73 | 17.73 | 18.15 | 17.7 | 2.24M |
| September 24, 2025 | 17.68 | 18.04 | 18.04 | 18.16 | 17.63 | 2.72M |
| September 23, 2025 | 17.99 | 17.7 | 17.7 | 18 | 17.15 | 3.6M |
| September 22, 2025 | 18.3 | 18 | 18 | 18.3 | 17.81 | 1.75M |
| September 19, 2025 | 18.3 | 18.01 | 18.01 | 18.43 | 17.9 | 2.86M |
| September 18, 2025 | 18.57 | 18.3 | 18.3 | 18.81 | 18.11 | 3.98M |
| September 17, 2025 | 18.75 | 18.65 | 18.65 | 18.9 | 18.61 | 2.32M |
| September 16, 2025 | 18.63 | 18.72 | 18.72 | 18.75 | 18.45 | 2.36M |
| September 15, 2025 | 18.76 | 18.63 | 18.63 | 18.96 | 18.59 | 2.42M |
| September 12, 2025 | 18.85 | 18.79 | 18.79 | 18.98 | 18.61 | 2.77M |
| September 11, 2025 | 18.65 | 18.82 | 18.82 | 18.82 | 18.31 | 3.25M |
| September 10, 2025 | 18.6 | 18.73 | 18.73 | 18.96 | 18.51 | 3.26M |
| September 09, 2025 | 19.12 | 18.5 | 18.5 | 19.12 | 18.36 | 3.29M |
| September 08, 2025 | 18.72 | 19.06 | 19.06 | 19.06 | 18.72 | 3.23M |
| September 05, 2025 | 18.31 | 18.72 | 18.72 | 18.74 | 18.27 | 3.1M |
| September 04, 2025 | 18.43 | 18.3 | 18.3 | 18.64 | 18.01 | 3.92M |
| September 03, 2025 | 19.41 | 18.32 | 18.32 | 19.45 | 18.25 | 6.33M |
| September 02, 2025 | 19.35 | 19.5 | 19.5 | 19.54 | 18.93 | 7.26M |
| September 01, 2025 | 18.7 | 19.33 | 19.33 | 19.76 | 18.7 | 6.88M |
| August 29, 2025 | 18.72 | 18.88 | 18.88 | 18.95 | 18.63 | 4.25M |
| August 28, 2025 | 18.65 | 18.73 | 18.73 | 19.12 | 18.02 | 5.89M |
| August 27, 2025 | 19.45 | 18.6 | 18.6 | 19.58 | 18.53 | 7.8M |
| August 26, 2025 | 19.32 | 19.45 | 19.45 | 19.82 | 19.15 | 6.56M |
| August 25, 2025 | 19.48 | 19.38 | 19.38 | 19.55 | 19.23 | 6.75M |
| August 22, 2025 | 19.89 | 19.5 | 19.5 | 19.9 | 19.26 | 7.05M |
| August 21, 2025 | 19.46 | 19.89 | 19.89 | 20.1 | 19.33 | 8.67M |
| August 20, 2025 | 19.18 | 19.5 | 19.5 | 19.65 | 19.02 | 6.29M |
| August 19, 2025 | 19.23 | 19.13 | 19.13 | 19.26 | 18.95 | 4.22M |
| August 18, 2025 | 19.11 | 19.19 | 19.19 | 19.4 | 19.11 | 5.17M |
| August 15, 2025 | 18.7 | 19.1 | 19.1 | 19.15 | 18.7 | 4.98M |
| August 14, 2025 | 19.29 | 18.71 | 18.71 | 19.38 | 18.68 | 7.04M |
| August 13, 2025 | 19.7 | 19.18 | 19.18 | 19.71 | 19.16 | 7.87M |
| August 12, 2025 | 19.61 | 19.53 | 19.53 | 19.8 | 19.4 | 6.3M |
| August 11, 2025 | 19.4 | 19.68 | 19.68 | 20.15 | 19.21 | 10.9M |
| August 08, 2025 | 19 | 19.35 | 19.35 | 19.54 | 18.9 | 7.72M |