23.60
-1.24(-4.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 24.8 | 23.6 | 23.6 | 25.24 | 23.5 | 117.68M |
| October 16, 2025 | 24 | 24.84 | 24.84 | 24.99 | 23.9 | 128.98M |
| October 15, 2025 | 23.12 | 24.37 | 24.37 | 24.9 | 23.01 | 178.45M |
| October 14, 2025 | 21.89 | 23.12 | 23.12 | 23.99 | 21.83 | 199.9M |
| October 13, 2025 | 20.7 | 21.9 | 21.9 | 21.97 | 20.63 | 74.15M |
| October 10, 2025 | 22.72 | 21.79 | 21.79 | 22.9 | 21.67 | 72.02M |
| October 09, 2025 | 22.46 | 22.7 | 22.7 | 22.98 | 22.02 | 75.64M |
| September 30, 2025 | 21.85 | 22.29 | 22.29 | 22.49 | 21.57 | 65.27M |
| September 29, 2025 | 21.51 | 21.89 | 21.89 | 22.25 | 21.5 | 57.04M |
| September 26, 2025 | 21.97 | 21.74 | 21.74 | 22.17 | 21.68 | 43.43M |
| September 25, 2025 | 21.64 | 21.97 | 21.97 | 22.42 | 21.5 | 84.74M |
| September 24, 2025 | 20.61 | 21.74 | 21.74 | 21.79 | 20.51 | 77.34M |
| September 23, 2025 | 21.07 | 20.77 | 20.77 | 21.36 | 20.31 | 70.45M |
| September 22, 2025 | 21.8 | 21.28 | 21.28 | 21.83 | 21.03 | 62.23M |
| September 19, 2025 | 22.19 | 21.83 | 21.83 | 22.29 | 21.8 | 54.7M |
| September 18, 2025 | 22.99 | 22.1 | 22.1 | 23.07 | 21.85 | 105.6M |
| September 17, 2025 | 22.58 | 22.99 | 22.99 | 23.29 | 22.58 | 115.38M |
| September 16, 2025 | 22.59 | 22.39 | 22.39 | 23 | 22.18 | 70.76M |
| September 15, 2025 | 22.05 | 22.16 | 22.16 | 22.59 | 22.05 | 71.21M |
| September 12, 2025 | 22.49 | 22.23 | 22.23 | 22.64 | 22.06 | 77.1M |
| September 11, 2025 | 22.11 | 22.44 | 22.44 | 22.49 | 22.02 | 77.33M |
| September 10, 2025 | 23.06 | 22.26 | 22.26 | 23.06 | 22.08 | 134.81M |
| September 09, 2025 | 23.84 | 23.68 | 23.68 | 24.14 | 23.37 | 104.4M |
| September 08, 2025 | 24.4 | 24.08 | 24.08 | 24.41 | 23.5 | 162.74M |
| September 05, 2025 | 22.9 | 24.39 | 24.39 | 24.5 | 22.77 | 213.35M |
| September 04, 2025 | 21.99 | 22.97 | 22.97 | 23.5 | 21.99 | 216.96M |
| September 03, 2025 | 21.9 | 21.98 | 21.98 | 22.39 | 21.53 | 112.29M |
| September 02, 2025 | 22.62 | 21.9 | 21.9 | 23.2 | 21.69 | 152.86M |
| September 01, 2025 | 21.81 | 22.58 | 22.58 | 22.79 | 21.22 | 152.74M |
| August 29, 2025 | 21.56 | 22.03 | 22.03 | 22.25 | 21.32 | 132.67M |
| August 28, 2025 | 20.71 | 21.53 | 21.53 | 22 | 20.7 | 119.31M |
| August 27, 2025 | 21.34 | 20.9 | 20.9 | 21.9 | 20.84 | 93.07M |
| August 26, 2025 | 21.55 | 21.32 | 21.32 | 22.06 | 21.25 | 87.1M |
| August 25, 2025 | 21.3 | 21.57 | 21.57 | 22 | 21.27 | 141M |
| August 22, 2025 | 20.5 | 21.03 | 21.03 | 21.13 | 20.44 | 100.56M |
| August 21, 2025 | 20.61 | 20.66 | 20.66 | 21.11 | 20.54 | 96.85M |
| August 20, 2025 | 21.15 | 20.77 | 20.77 | 21.3 | 20.18 | 109.34M |
| August 19, 2025 | 20.79 | 20.61 | 20.61 | 21.06 | 20.56 | 72.76M |
| August 18, 2025 | 20.99 | 20.79 | 20.79 | 21.08 | 20.66 | 112.51M |
| August 15, 2025 | 19.48 | 20.81 | 20.81 | 21.17 | 19.42 | 152.27M |
| August 14, 2025 | 20.09 | 19.56 | 19.56 | 20.13 | 19.51 | 83.07M |
| August 13, 2025 | 20.29 | 20.18 | 20.18 | 20.42 | 20.1 | 60.45M |
| August 12, 2025 | 20.75 | 20.36 | 20.36 | 20.75 | 20.14 | 70.25M |
| August 11, 2025 | 20.29 | 20.88 | 20.88 | 21.04 | 20.23 | 82.7M |
| August 08, 2025 | 20 | 20.15 | 20.15 | 20.54 | 19.94 | 61.67M |
| August 07, 2025 | 20.38 | 20.14 | 20.14 | 20.5 | 19.96 | 58.05M |
| August 06, 2025 | 20.58 | 20.42 | 20.42 | 20.65 | 20.28 | 49.03M |
| August 05, 2025 | 20.11 | 20.55 | 20.55 | 20.58 | 19.96 | 60.04M |
| August 04, 2025 | 20.15 | 20.07 | 20.07 | 20.26 | 19.65 | 79.77M |
| August 01, 2025 | 20.12 | 20.58 | 20.58 | 21.35 | 20 | 105.18M |
| July 31, 2025 | 21.35 | 20.43 | 20.43 | 21.38 | 20.01 | 152.61M |
| July 30, 2025 | 21.26 | 21.85 | 21.85 | 22.6 | 21.18 | 139.42M |
| July 29, 2025 | 20.81 | 21.31 | 21.31 | 21.35 | 20.6 | 87.93M |
| July 28, 2025 | 20.7 | 20.6 | 20.6 | 21.04 | 20.41 | 77.92M |
| July 25, 2025 | 21.67 | 21.13 | 21.13 | 21.8 | 21.05 | 90.61M |
| July 24, 2025 | 20.75 | 21.87 | 21.87 | 22.15 | 20.65 | 137.98M |
| July 23, 2025 | 22.1 | 21.18 | 21.18 | 22.87 | 21.01 | 185.97M |
| July 22, 2025 | 20.5 | 21.67 | 21.67 | 22 | 20.38 | 163.91M |
| July 21, 2025 | 20.34 | 20.53 | 20.53 | 20.8 | 20.17 | 74.92M |
| July 18, 2025 | 21 | 20.36 | 20.36 | 21.49 | 20.31 | 96.26M |