22.65
-0.88(-3.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 23.24 | 22.65 | 22.65 | 23.28 | 22.6 | 15.28M |
| November 06, 2025 | 23.08 | 23.53 | 23.53 | 23.68 | 22.91 | 13.65M |
| November 05, 2025 | 22.8 | 22.96 | 22.96 | 23.16 | 22.67 | 9.36M |
| November 04, 2025 | 23.63 | 23.05 | 23.05 | 23.63 | 22.84 | 11.7M |
| November 03, 2025 | 23.72 | 23.62 | 23.62 | 23.98 | 23.4 | 10.29M |
| October 31, 2025 | 23.25 | 23.58 | 23.58 | 23.87 | 23.12 | 11.29M |
| October 30, 2025 | 23.92 | 23.36 | 23.36 | 24.05 | 23.25 | 16.8M |
| October 29, 2025 | 24.01 | 24.1 | 24.1 | 24.17 | 23.69 | 15.28M |
| October 28, 2025 | 24.67 | 24.29 | 24.29 | 24.67 | 24 | 24.43M |
| October 27, 2025 | 25.3 | 25.26 | 25.26 | 25.6 | 24.81 | 16.73M |
| October 24, 2025 | 24.55 | 24.87 | 24.87 | 25.16 | 24.4 | 12.68M |
| October 23, 2025 | 24.56 | 24.35 | 24.35 | 24.57 | 23.9 | 10.17M |
| October 22, 2025 | 24.63 | 24.82 | 24.82 | 25.2 | 24.58 | 16.4M |
| October 21, 2025 | 24.29 | 24.41 | 24.41 | 24.53 | 23.85 | 10.7M |
| October 20, 2025 | 23.88 | 24.18 | 24.18 | 24.54 | 23.83 | 13.45M |
| October 17, 2025 | 24.76 | 23.53 | 23.53 | 24.83 | 23.46 | 14.38M |
| October 16, 2025 | 25.04 | 24.76 | 24.76 | 25.38 | 24.76 | 10.86M |
| October 15, 2025 | 25.3 | 25.49 | 25.49 | 25.87 | 24.3 | 19.46M |
| October 14, 2025 | 25.45 | 25.29 | 25.29 | 26.6 | 24.74 | 23.28M |
| October 13, 2025 | 24.8 | 25.41 | 25.41 | 25.67 | 24.77 | 17.67M |
| October 10, 2025 | 26.89 | 26.66 | 26.66 | 27.43 | 26.65 | 13.19M |
| October 09, 2025 | 26.89 | 26.95 | 26.95 | 27.25 | 26.21 | 14.98M |
| September 30, 2025 | 27.33 | 26.98 | 26.98 | 27.75 | 26.88 | 17.11M |
| September 29, 2025 | 26.4 | 27.09 | 27.09 | 27.22 | 26.35 | 16.24M |
| September 26, 2025 | 27.75 | 26.27 | 26.27 | 27.75 | 26.26 | 22.08M |
| September 25, 2025 | 28.39 | 28.05 | 28 | 28.85 | 28 | 18.87M |
| September 24, 2025 | 28 | 28.3 | 28.25 | 28.5 | 27.16 | 22.36M |
| September 23, 2025 | 28.99 | 28.28 | 28.23 | 29.2 | 27.71 | 24.64M |
| September 22, 2025 | 28.3 | 29.17 | 29.12 | 29.19 | 28.1 | 26.7M |
| September 19, 2025 | 30 | 28.5 | 28.45 | 30 | 28.11 | 41.49M |
| September 18, 2025 | 30.2 | 30.88 | 30.83 | 32 | 29.6 | 63.11M |
| September 17, 2025 | 29.9 | 30.2 | 30.2 | 31.83 | 29.7 | 57.13M |
| September 16, 2025 | 29.1 | 29.88 | 29.88 | 30.08 | 29 | 53.15M |
| September 15, 2025 | 27.8 | 29.23 | 29.23 | 30.31 | 27.72 | 51.2M |
| September 12, 2025 | 28.85 | 28 | 28 | 29.26 | 27.9 | 37.2M |
| September 11, 2025 | 28.13 | 28.81 | 28.81 | 29.17 | 27.67 | 37.13M |
| September 10, 2025 | 28.2 | 28.51 | 28.51 | 29.39 | 28.08 | 36.04M |
| September 09, 2025 | 30 | 28.79 | 28.79 | 30 | 28.5 | 50.74M |
| September 08, 2025 | 29.27 | 30.67 | 30.67 | 31.14 | 29.01 | 67.51M |
| September 05, 2025 | 27.14 | 29.46 | 29.46 | 30.2 | 27 | 70.67M |
| September 04, 2025 | 28.83 | 27.97 | 27.97 | 29.89 | 26.35 | 80.39M |
| September 03, 2025 | 30.88 | 29.28 | 29.28 | 31.49 | 28.89 | 95.86M |
| September 02, 2025 | 26.65 | 29 | 29 | 29 | 25.95 | 63.87M |
| September 01, 2025 | 26.43 | 26.36 | 26.36 | 27.3 | 25.9 | 54.94M |
| August 29, 2025 | 24.42 | 25.65 | 25.65 | 26.1 | 24.35 | 60.59M |
| August 28, 2025 | 24.08 | 24.22 | 24.22 | 24.47 | 23.12 | 31.72M |
| August 27, 2025 | 24.9 | 24.3 | 24.3 | 25.71 | 24.3 | 40.11M |
| August 26, 2025 | 25 | 24.52 | 24.52 | 25.07 | 24.5 | 24.16M |
| August 25, 2025 | 24.77 | 25 | 25 | 25.34 | 24.73 | 32.12M |
| August 22, 2025 | 24.81 | 24.83 | 24.83 | 25.25 | 24.6 | 26.76M |
| August 21, 2025 | 25.6 | 24.83 | 24.83 | 25.8 | 24.76 | 33.17M |
| August 20, 2025 | 25.99 | 25.82 | 25.82 | 26.18 | 25.37 | 44.93M |
| August 19, 2025 | 25.07 | 26.6 | 26.6 | 27.8 | 24.33 | 91M |
| August 18, 2025 | 25.54 | 25.44 | 25.44 | 26.47 | 25.38 | 106.52M |
| August 15, 2025 | 21.81 | 24.06 | 24.06 | 24.06 | 21.76 | 52.13M |
| August 14, 2025 | 22.43 | 21.87 | 21.87 | 22.44 | 21.71 | 19.47M |
| August 13, 2025 | 22.14 | 22.42 | 22.42 | 22.8 | 21.95 | 25.7M |
| August 12, 2025 | 22.22 | 22.03 | 22.03 | 22.24 | 21.81 | 14.97M |
| August 11, 2025 | 22.31 | 22.22 | 22.22 | 22.7 | 22.13 | 16.5M |
| August 08, 2025 | 22.68 | 22.17 | 22.17 | 22.74 | 22.16 | 16.29M |