23.32
+0.31(+1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 23.01 | 23.32 | 23.32 | 23.41 | 22.92 | 34.18M |
| November 06, 2025 | 23.03 | 23.01 | 23.01 | 23.09 | 22.91 | 20.51M |
| November 05, 2025 | 22.91 | 23.05 | 23.05 | 23.1 | 22.8 | 15.88M |
| November 04, 2025 | 23.27 | 23.01 | 23.01 | 23.32 | 22.91 | 21.58M |
| November 03, 2025 | 23.3 | 23.26 | 23.26 | 23.33 | 23.14 | 18.19M |
| October 31, 2025 | 23.28 | 23.19 | 23.19 | 23.45 | 23.15 | 27.76M |
| October 30, 2025 | 23.41 | 23.37 | 23.37 | 23.55 | 23.26 | 22.58M |
| October 29, 2025 | 23.36 | 23.4 | 23.4 | 23.43 | 23.16 | 19.37M |
| October 28, 2025 | 23.67 | 23.39 | 23.39 | 23.73 | 23.36 | 22.09M |
| October 27, 2025 | 23.38 | 23.75 | 23.75 | 23.86 | 23.38 | 31.94M |
| October 24, 2025 | 23.58 | 23.33 | 23.33 | 23.68 | 23.25 | 22.34M |
| October 23, 2025 | 23.63 | 23.58 | 23.58 | 23.65 | 23.23 | 22.43M |
| October 22, 2025 | 23.68 | 23.67 | 23.67 | 23.82 | 23.63 | 16.3M |
| October 21, 2025 | 23.86 | 23.69 | 23.69 | 23.96 | 23.65 | 24.36M |
| October 20, 2025 | 23.85 | 23.86 | 23.86 | 23.92 | 23.71 | 24.73M |
| October 17, 2025 | 23.91 | 23.74 | 23.74 | 24.24 | 23.7 | 41.6M |
| October 16, 2025 | 24.46 | 23.98 | 23.98 | 24.67 | 23.9 | 43.85M |
| October 15, 2025 | 23.9 | 24.49 | 24.49 | 24.55 | 23.82 | 51.49M |
| October 14, 2025 | 23.85 | 23.9 | 23.9 | 24.14 | 23.72 | 30.39M |
| October 13, 2025 | 23.6 | 23.82 | 23.82 | 23.96 | 23.52 | 32.05M |
| October 10, 2025 | 23.64 | 24.11 | 24.11 | 24.22 | 23.45 | 48.45M |
| October 09, 2025 | 23.22 | 23.65 | 23.65 | 23.67 | 23.15 | 36.95M |
| September 30, 2025 | 23.16 | 23.22 | 23.22 | 23.4 | 23.02 | 24.46M |
| September 29, 2025 | 23.2 | 23.35 | 23.11 | 23.4 | 22.87 | 29.8M |
| September 26, 2025 | 23.15 | 23.17 | 23.17 | 23.32 | 22.94 | 21.6M |
| September 25, 2025 | 23.44 | 23.21 | 23.21 | 23.66 | 23.18 | 30.5M |
| September 24, 2025 | 23.12 | 23.14 | 23.14 | 23.2 | 22.92 | 21.41M |
| September 23, 2025 | 22.99 | 23.11 | 23.11 | 23.15 | 22.68 | 27.95M |
| September 22, 2025 | 23.31 | 22.98 | 22.98 | 23.31 | 22.86 | 23.84M |
| September 19, 2025 | 23.01 | 23.31 | 23.31 | 23.4 | 22.92 | 32.32M |
| September 18, 2025 | 23.52 | 23.06 | 23.06 | 23.58 | 22.93 | 39.6M |
| September 17, 2025 | 23.46 | 23.54 | 23.54 | 23.6 | 23.36 | 22.61M |
| September 16, 2025 | 23.79 | 23.53 | 23.53 | 23.9 | 23.45 | 27.63M |
| September 15, 2025 | 23.76 | 23.79 | 23.79 | 23.99 | 23.64 | 29.56M |
| September 12, 2025 | 24.12 | 23.82 | 23.82 | 24.59 | 23.65 | 60.53M |
| September 11, 2025 | 24.01 | 24.14 | 24.14 | 24.14 | 23.95 | 23.46M |
| September 10, 2025 | 24.44 | 24.08 | 24.08 | 24.44 | 24.02 | 23.48M |
| September 09, 2025 | 24.1 | 24.51 | 24.51 | 24.61 | 23.92 | 43.13M |
| September 08, 2025 | 23.81 | 24.12 | 24.12 | 24.21 | 23.76 | 36.1M |
| September 05, 2025 | 23.65 | 23.77 | 23.77 | 23.78 | 23.45 | 25.63M |
| September 04, 2025 | 23.73 | 23.66 | 23.66 | 23.73 | 23.42 | 25.5M |
| September 03, 2025 | 24.16 | 23.74 | 23.74 | 24.21 | 23.54 | 30.14M |
| September 02, 2025 | 24.31 | 24.16 | 24.16 | 24.45 | 24.04 | 26.92M |
| September 01, 2025 | 24.49 | 24.31 | 24.31 | 24.64 | 24.26 | 40.58M |
| August 29, 2025 | 24.69 | 24.35 | 24.35 | 24.96 | 24.33 | 46.91M |
| August 28, 2025 | 24.68 | 24.59 | 24.59 | 24.84 | 24.15 | 35.41M |
| August 27, 2025 | 25.15 | 24.62 | 24.62 | 25.6 | 24.59 | 74.04M |
| August 26, 2025 | 24.75 | 24.73 | 24.73 | 24.87 | 24.4 | 32.91M |
| August 25, 2025 | 24.29 | 24.71 | 24.71 | 24.84 | 24.28 | 48.98M |
| August 22, 2025 | 24.16 | 24.29 | 24.29 | 24.3 | 24.03 | 26.31M |
| August 21, 2025 | 24.06 | 24.19 | 24.19 | 24.49 | 24 | 36.23M |
| August 20, 2025 | 23.72 | 24.03 | 24.03 | 24.05 | 23.65 | 24.82M |
| August 19, 2025 | 24.2 | 23.85 | 23.85 | 24.28 | 23.85 | 41.5M |
| August 18, 2025 | 24.25 | 24.2 | 24.2 | 24.43 | 24.15 | 42.94M |
| August 15, 2025 | 24.14 | 24.13 | 24.13 | 24.5 | 24.02 | 40.85M |
| August 14, 2025 | 24.28 | 24.2 | 24.2 | 24.76 | 24.18 | 35.37M |
| August 13, 2025 | 24.35 | 24.28 | 24.28 | 24.45 | 24.18 | 33.22M |
| August 12, 2025 | 24.41 | 24.28 | 24.28 | 24.45 | 24.24 | 28.28M |
| August 11, 2025 | 24.39 | 24.41 | 24.41 | 24.56 | 24.18 | 45.22M |
| August 08, 2025 | 23.88 | 24.24 | 24.24 | 24.35 | 23.77 | 51.14M |