24.71
-0.64(-2.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 25.2 | 24.71 | 24.71 | 25.34 | 24.67 | 2.71M |
| November 06, 2025 | 25.51 | 25.35 | 25.35 | 25.64 | 25.2 | 2.58M |
| November 05, 2025 | 25.26 | 25.63 | 25.63 | 25.7 | 25.14 | 1.55M |
| November 04, 2025 | 25.88 | 25.47 | 25.47 | 25.88 | 25.34 | 1.81M |
| November 03, 2025 | 25.75 | 25.83 | 25.83 | 25.88 | 25.52 | 2.48M |
| October 31, 2025 | 25.27 | 25.75 | 25.75 | 26.37 | 25.03 | 4.24M |
| October 30, 2025 | 26.2 | 25.27 | 25.27 | 26.3 | 25.25 | 4.45M |
| October 29, 2025 | 25.52 | 26.2 | 26.2 | 26.43 | 25.03 | 6.39M |
| October 28, 2025 | 26.96 | 25.5 | 25.5 | 26.99 | 25.22 | 10.82M |
| October 27, 2025 | 27.75 | 28.68 | 28.68 | 29.17 | 27.5 | 9.74M |
| October 24, 2025 | 26.13 | 26.83 | 26.83 | 26.85 | 26.07 | 2.58M |
| October 23, 2025 | 25.98 | 26.13 | 26.13 | 26.15 | 25.64 | 1.47M |
| October 22, 2025 | 25.71 | 25.91 | 25.91 | 26.3 | 25.5 | 1.94M |
| October 21, 2025 | 25.58 | 25.71 | 25.71 | 25.82 | 25.22 | 1.72M |
| October 20, 2025 | 25.16 | 25.32 | 25.32 | 25.43 | 24.99 | 1.74M |
| October 17, 2025 | 25.89 | 24.93 | 24.93 | 26.05 | 24.9 | 3.23M |
| October 16, 2025 | 26.49 | 25.85 | 25.85 | 26.51 | 25.8 | 1.93M |
| October 15, 2025 | 26.01 | 26.48 | 26.48 | 26.49 | 25.57 | 2.21M |
| October 14, 2025 | 26.63 | 25.91 | 25.91 | 27.15 | 25.76 | 3.57M |
| October 13, 2025 | 26 | 26.5 | 26.5 | 26.51 | 25.16 | 3.16M |
| October 10, 2025 | 26.62 | 26.58 | 26.58 | 27.09 | 26.55 | 2.25M |
| October 09, 2025 | 27.37 | 26.6 | 26.6 | 27.43 | 26.58 | 4.12M |
| September 30, 2025 | 27.89 | 27.36 | 27.36 | 27.89 | 27.17 | 3.05M |
| September 29, 2025 | 27.65 | 27.76 | 27.76 | 27.96 | 27.36 | 2.04M |
| September 26, 2025 | 28.23 | 27.85 | 27.85 | 28.35 | 27.71 | 2.16M |
| September 25, 2025 | 28.3 | 28.34 | 28.34 | 28.54 | 27.75 | 3.16M |
| September 24, 2025 | 28.01 | 28.24 | 28.24 | 28.26 | 27.72 | 2.65M |
| September 23, 2025 | 30.81 | 28.14 | 28.14 | 30.81 | 27.6 | 4.11M |
| September 22, 2025 | 30.1 | 28.96 | 28.96 | 30.39 | 28.44 | 6.72M |
| September 19, 2025 | 30.81 | 30.41 | 30.41 | 31.41 | 30.01 | 6.76M |
| September 18, 2025 | 29.48 | 30.3 | 30.3 | 31.26 | 29.38 | 8.48M |
| September 17, 2025 | 29.2 | 29.68 | 29.68 | 29.94 | 29.01 | 4.19M |
| September 16, 2025 | 28.41 | 29.37 | 29.37 | 29.62 | 28.28 | 4.47M |
| September 15, 2025 | 29.17 | 28.46 | 28.46 | 29.69 | 28.33 | 5.15M |
| September 12, 2025 | 30.12 | 29.7 | 29.7 | 30.89 | 29.31 | 5.54M |
| September 11, 2025 | 29.08 | 29.42 | 29.42 | 29.46 | 28.71 | 3.35M |
| September 10, 2025 | 29.8 | 29.1 | 29.1 | 30.05 | 29.07 | 2.78M |
| September 09, 2025 | 30.7 | 29.76 | 29.76 | 30.79 | 29.66 | 2.66M |
| September 08, 2025 | 30.34 | 30.58 | 30.58 | 30.69 | 29.91 | 3.34M |
| September 05, 2025 | 29.68 | 30.36 | 30.36 | 30.37 | 29.44 | 2.6M |
| September 04, 2025 | 29.7 | 29.68 | 29.68 | 30.16 | 29.38 | 3.22M |
| September 03, 2025 | 30.25 | 29.76 | 29.76 | 30.46 | 29.48 | 2.83M |
| September 02, 2025 | 30.59 | 30.39 | 30.39 | 30.72 | 29.61 | 4.27M |
| September 01, 2025 | 31.18 | 30.56 | 30.56 | 31.38 | 30.29 | 5M |
| August 29, 2025 | 31 | 31.45 | 31.45 | 32.3 | 30.76 | 5.78M |
| August 28, 2025 | 30.55 | 30.9 | 30.9 | 30.98 | 29.88 | 4.93M |
| August 27, 2025 | 31.4 | 30.55 | 30.55 | 31.75 | 30.47 | 4.93M |
| August 26, 2025 | 32.4 | 31.4 | 31.4 | 32.4 | 31.33 | 7.54M |
| August 25, 2025 | 32.52 | 32.49 | 32.49 | 32.93 | 32.21 | 5.19M |
| August 22, 2025 | 32.3 | 32.51 | 32.51 | 32.61 | 32.22 | 4.06M |
| August 21, 2025 | 33 | 32.37 | 32.37 | 33.3 | 32.25 | 5.96M |
| August 20, 2025 | 33.21 | 33.09 | 33.09 | 33.29 | 32.6 | 5.69M |
| August 19, 2025 | 34.09 | 33.45 | 33.45 | 34.44 | 32.66 | 10.88M |
| August 18, 2025 | 35 | 34.11 | 34.11 | 35.3 | 32.21 | 18.6M |
| August 15, 2025 | 33.38 | 35.95 | 35.95 | 36.08 | 33.18 | 8.46M |
| August 14, 2025 | 34.5 | 33.59 | 33.59 | 34.96 | 33.5 | 5.94M |
| August 13, 2025 | 33.71 | 34.69 | 34.69 | 35.27 | 32.91 | 10.43M |
| August 12, 2025 | 34.01 | 33.71 | 33.71 | 34.27 | 33.1 | 8.38M |
| August 11, 2025 | 32.9 | 33.56 | 33.56 | 36.51 | 32.9 | 17.6M |
| August 08, 2025 | 30.69 | 31.64 | 31.64 | 32.17 | 30.37 | 7.8M |