23.55
-0.45(-1.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 24.05 | 23.55 | 23.55 | 25.2 | 23.06 | 148.66M |
| October 16, 2025 | 24.39 | 24 | 24 | 24.93 | 23.5 | 150.57M |
| October 15, 2025 | 21.93 | 24.23 | 24.23 | 24.23 | 21.6 | 188.94M |
| October 14, 2025 | 23.53 | 22.03 | 22.03 | 25.27 | 22 | 175.9M |
| October 13, 2025 | 23.88 | 23.74 | 23.74 | 24.89 | 22.62 | 163.45M |
| October 10, 2025 | 23.52 | 25.12 | 25.12 | 25.52 | 22.9 | 197.33M |
| October 09, 2025 | 21.56 | 23.28 | 23.28 | 23.28 | 20.92 | 169.14M |
| September 30, 2025 | 19.7 | 21.16 | 21.16 | 21.56 | 19.6 | 174.67M |
| September 29, 2025 | 20 | 19.68 | 19.68 | 20 | 19.08 | 120.41M |
| September 26, 2025 | 18.97 | 19.51 | 19.51 | 20.31 | 18.91 | 168.24M |
| September 25, 2025 | 18.9 | 18.97 | 18.97 | 19.45 | 18.81 | 98.89M |
| September 24, 2025 | 18.58 | 18.9 | 18.9 | 19.01 | 18.34 | 92.49M |
| September 23, 2025 | 19.47 | 18.8 | 18.8 | 20.17 | 18.47 | 134.44M |
| September 22, 2025 | 19.96 | 19.66 | 19.66 | 20.26 | 19.37 | 101.26M |
| September 19, 2025 | 19.6 | 19.79 | 19.79 | 20.79 | 19.5 | 144.47M |
| September 18, 2025 | 20.08 | 19.73 | 19.73 | 20.5 | 19.43 | 157.27M |
| September 17, 2025 | 21.1 | 20.4 | 20.4 | 21.41 | 20.32 | 157.12M |
| September 16, 2025 | 21.54 | 21.07 | 21.07 | 22.33 | 20.82 | 204.7M |
| September 15, 2025 | 22.12 | 21.68 | 21.68 | 24.42 | 21.26 | 322.35M |
| September 12, 2025 | 22.01 | 22.2 | 22.2 | 22.7 | 21.8 | 183.84M |
| September 11, 2025 | 19.71 | 22.01 | 22.01 | 22.77 | 19.39 | 292.84M |
| September 10, 2025 | 20.79 | 20.79 | 20.79 | 21.78 | 20.79 | 83.66M |
| September 09, 2025 | 22.01 | 23.1 | 23.1 | 24.1 | 21.6 | 220.63M |
| September 08, 2025 | 22 | 22.23 | 22.23 | 22.85 | 21.3 | 232.3M |
| September 05, 2025 | 18.98 | 20.77 | 20.77 | 20.77 | 18.46 | 157.13M |
| September 04, 2025 | 19.23 | 18.88 | 18.88 | 20.25 | 18.3 | 221.94M |
| September 03, 2025 | 19.88 | 19.24 | 19.24 | 19.88 | 17.61 | 285.85M |
| September 02, 2025 | 18.49 | 18.52 | 18.52 | 18.52 | 17.88 | 45.61M |
| September 01, 2025 | 15.31 | 16.84 | 16.84 | 16.84 | 15.16 | 104.45M |
| August 29, 2025 | 15.08 | 15.31 | 15.31 | 15.38 | 14.38 | 192.25M |
| August 28, 2025 | 15.02 | 14.72 | 14.72 | 15.39 | 14.56 | 221.46M |
| August 27, 2025 | 13.7 | 14.82 | 14.82 | 14.93 | 13.7 | 186.48M |
| August 26, 2025 | 14.01 | 13.57 | 13.57 | 14.24 | 13.51 | 147.85M |
| August 25, 2025 | 13.68 | 14.09 | 14.09 | 14.35 | 13.16 | 177.32M |
| August 22, 2025 | 14.13 | 13.76 | 13.76 | 14.28 | 13.45 | 164.13M |
| August 21, 2025 | 13.01 | 13.68 | 13.68 | 14.37 | 13.01 | 198.28M |
| August 20, 2025 | 13.23 | 13.15 | 13.15 | 13.75 | 12.95 | 164.79M |
| August 19, 2025 | 13.43 | 13.09 | 13.09 | 14 | 12.87 | 310.28M |
| August 18, 2025 | 11.95 | 12.94 | 12.94 | 12.94 | 11.8 | 115.29M |
| August 15, 2025 | 10.7 | 11.76 | 11.76 | 11.76 | 10.68 | 175.36M |
| August 14, 2025 | 10.97 | 10.69 | 10.69 | 11.03 | 10.63 | 87.64M |
| August 13, 2025 | 10.88 | 10.95 | 10.95 | 11.14 | 10.77 | 101.8M |
| August 12, 2025 | 10.75 | 10.96 | 10.96 | 11.06 | 10.56 | 141.27M |
| August 11, 2025 | 10.73 | 10.51 | 10.51 | 10.77 | 10.47 | 114.85M |
| August 08, 2025 | 10.18 | 10.79 | 10.79 | 11.04 | 10.1 | 195.11M |
| August 07, 2025 | 10.14 | 10.13 | 10.13 | 10.2 | 9.96 | 55.82M |
| August 06, 2025 | 9.91 | 10.13 | 10.13 | 10.35 | 9.91 | 82.3M |
| August 05, 2025 | 9.85 | 9.83 | 9.83 | 9.91 | 9.72 | 59.82M |
| August 04, 2025 | 9.84 | 9.85 | 9.85 | 10.11 | 9.7 | 111.92M |
| August 01, 2025 | 9.45 | 9.69 | 9.69 | 9.79 | 9.45 | 102.06M |
| July 31, 2025 | 9.7 | 9.47 | 9.47 | 9.84 | 9.39 | 89.73M |
| July 30, 2025 | 9.38 | 9.49 | 9.49 | 9.58 | 9.37 | 80.13M |
| July 29, 2025 | 9.44 | 9.37 | 9.37 | 9.44 | 9.26 | 36.55M |
| July 28, 2025 | 9.34 | 9.42 | 9.42 | 9.56 | 9.31 | 41.79M |
| July 25, 2025 | 9.44 | 9.36 | 9.36 | 9.54 | 9.34 | 47.85M |
| July 24, 2025 | 9.31 | 9.41 | 9.41 | 9.42 | 9.26 | 52.67M |
| July 23, 2025 | 9.51 | 9.32 | 9.32 | 9.57 | 9.31 | 52.08M |
| July 22, 2025 | 9.49 | 9.5 | 9.5 | 9.63 | 9.37 | 90.72M |
| July 21, 2025 | 9.1 | 9.57 | 9.57 | 9.78 | 9.07 | 154.44M |
| July 18, 2025 | 9.07 | 9.1 | 9.1 | 9.1 | 9.04 | 35.11M |