23.62
-0.69(-2.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 24 | 23.62 | 23.62 | 24.8 | 23.5 | 114.54M |
| October 16, 2025 | 25.23 | 24.31 | 24.31 | 25.26 | 23.97 | 200.04M |
| October 15, 2025 | 26.7 | 26.26 | 26.26 | 27.5 | 26.08 | 319.28M |
| October 14, 2025 | 26.46 | 25 | 25 | 27.37 | 24.8 | 195.29M |
| October 13, 2025 | 24.6 | 26.07 | 26.07 | 26.3 | 24.6 | 214.67M |
| October 10, 2025 | 25.22 | 23.96 | 23.96 | 25.27 | 23.85 | 145.8M |
| October 09, 2025 | 23.78 | 25.22 | 25.22 | 25.28 | 23.33 | 194.17M |
| September 30, 2025 | 22.25 | 23.05 | 23.05 | 23.16 | 22.25 | 122.58M |
| September 29, 2025 | 22.28 | 22.3 | 22.3 | 22.52 | 21.76 | 102.18M |
| September 26, 2025 | 22.68 | 22.68 | 22.68 | 23.33 | 22.67 | 148.15M |
| September 25, 2025 | 22.4 | 22.26 | 22.26 | 22.69 | 22.09 | 80.7M |
| September 24, 2025 | 21.95 | 22.61 | 22.61 | 23 | 21.95 | 91.06M |
| September 23, 2025 | 22.33 | 22.28 | 22.28 | 23.5 | 21.82 | 116.15M |
| September 22, 2025 | 22.6 | 22.39 | 22.39 | 22.81 | 21.89 | 79.11M |
| September 19, 2025 | 21.97 | 22.57 | 22.57 | 23.16 | 21.9 | 127.53M |
| September 18, 2025 | 22.5 | 21.98 | 21.98 | 22.79 | 21.75 | 98.74M |
| September 17, 2025 | 22.3 | 22.75 | 22.75 | 22.76 | 21.97 | 76.35M |
| September 16, 2025 | 22.75 | 22.3 | 22.3 | 22.77 | 21.57 | 101.08M |
| September 15, 2025 | 23.3 | 22.74 | 22.74 | 23.43 | 22.7 | 81.93M |
| September 12, 2025 | 22.62 | 23.06 | 23.06 | 23.08 | 22.48 | 116.82M |
| September 11, 2025 | 21.72 | 22.62 | 22.62 | 22.83 | 21.67 | 114.37M |
| September 10, 2025 | 21.67 | 21.85 | 21.85 | 22.49 | 21.67 | 72.49M |
| September 09, 2025 | 22.22 | 21.9 | 21.9 | 22.74 | 21.75 | 96.74M |
| September 08, 2025 | 22.9 | 22.45 | 22.45 | 23.04 | 22.2 | 97.34M |
| September 05, 2025 | 21.6 | 22.9 | 22.9 | 22.95 | 21.58 | 130.62M |
| September 04, 2025 | 23.65 | 21.69 | 21.69 | 24.24 | 21.57 | 180.24M |
| September 03, 2025 | 24.8 | 23.97 | 23.97 | 25.18 | 23.55 | 137.55M |
| September 02, 2025 | 25.87 | 24.76 | 24.76 | 26.1 | 24.52 | 183.64M |
| September 01, 2025 | 27.66 | 26.12 | 26.12 | 27.66 | 25.8 | 245.65M |
| August 29, 2025 | 25.13 | 27.2 | 27.2 | 27.39 | 25.12 | 321.7M |
| August 28, 2025 | 23.8 | 24.9 | 24.9 | 25.43 | 23.68 | 210.52M |
| August 27, 2025 | 23.9 | 24.16 | 24.16 | 24.98 | 23.52 | 226.2M |
| August 26, 2025 | 24.7 | 23.6 | 23.6 | 24.85 | 23.57 | 178.13M |
| August 25, 2025 | 24.4 | 24.94 | 24.94 | 25.66 | 24.2 | 236.96M |
| August 22, 2025 | 23.05 | 23.82 | 23.82 | 24.35 | 23.05 | 204.71M |
| August 21, 2025 | 23.6 | 23.25 | 23.25 | 24.71 | 23.1 | 177.96M |
| August 20, 2025 | 24 | 23.81 | 23.81 | 24.84 | 23.44 | 237.24M |
| August 19, 2025 | 25.25 | 24.42 | 24.42 | 26.44 | 24.33 | 360.17M |
| August 18, 2025 | 23.7 | 25.36 | 25.36 | 25.5 | 22.4 | 327.83M |
| August 15, 2025 | 21.97 | 23.18 | 23.18 | 23.66 | 21.96 | 232.55M |
| August 14, 2025 | 22 | 22.12 | 22.12 | 22.87 | 21.72 | 191.18M |
| August 13, 2025 | 21.49 | 22.33 | 22.33 | 22.47 | 21.49 | 187.76M |
| August 12, 2025 | 22.25 | 21.61 | 21.61 | 22.25 | 21.36 | 196.15M |
| August 11, 2025 | 23.39 | 22.77 | 22.77 | 23.39 | 22.26 | 231.14M |
| August 08, 2025 | 21.9 | 23.37 | 23.37 | 23.83 | 21.76 | 323.68M |
| August 07, 2025 | 20.8 | 22.33 | 22.33 | 22.68 | 20.11 | 340.28M |
| August 06, 2025 | 21.07 | 20.8 | 20.8 | 21.38 | 20.6 | 135.83M |
| August 05, 2025 | 21.15 | 20.89 | 20.89 | 21.33 | 20.67 | 118.18M |
| August 04, 2025 | 20.64 | 21 | 21 | 21.14 | 20.61 | 159.01M |
| August 01, 2025 | 21.69 | 20.5 | 20.5 | 21.69 | 20.45 | 228.25M |
| July 31, 2025 | 21.7 | 21.76 | 21.76 | 22.3 | 21.44 | 234.19M |
| July 30, 2025 | 23.82 | 22.36 | 22.36 | 24.04 | 21.72 | 343.46M |
| July 29, 2025 | 23.94 | 24.06 | 24.06 | 24.65 | 23.35 | 305.48M |
| July 28, 2025 | 22.35 | 24.59 | 24.59 | 24.59 | 21.66 | 342.1M |
| July 25, 2025 | 20.84 | 22.35 | 22.35 | 22.39 | 20.8 | 243.85M |
| July 24, 2025 | 19.43 | 20.85 | 20.85 | 21.93 | 19.35 | 286.75M |
| July 23, 2025 | 19 | 20 | 20 | 20.15 | 18.73 | 258.33M |
| July 22, 2025 | 18.7 | 19.26 | 19.26 | 20.5 | 18.55 | 326.11M |
| July 21, 2025 | 17.33 | 18.73 | 18.73 | 18.73 | 16.93 | 178.06M |
| July 18, 2025 | 16 | 17.03 | 17.03 | 17.46 | 15.91 | 220.83M |