24.60
-0.12(-0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 24.78 | 24.6 | 24.6 | 24.8 | 24.48 | 4.07M |
| November 06, 2025 | 24.72 | 24.72 | 24.72 | 24.79 | 24.47 | 4.97M |
| November 05, 2025 | 24.65 | 24.77 | 24.77 | 25.16 | 24.58 | 6.11M |
| November 04, 2025 | 25.51 | 24.86 | 24.86 | 25.51 | 24.75 | 8.39M |
| November 03, 2025 | 26.5 | 25.48 | 25.48 | 26.5 | 25.05 | 17.02M |
| October 31, 2025 | 24.51 | 24.66 | 24.66 | 24.8 | 24.39 | 7.7M |
| October 30, 2025 | 24.03 | 24.39 | 24.39 | 24.6 | 23.9 | 10.63M |
| October 29, 2025 | 23.7 | 23.82 | 23.82 | 23.89 | 23.44 | 4.9M |
| October 28, 2025 | 23.88 | 23.8 | 23.8 | 24.04 | 23.59 | 5.03M |
| October 27, 2025 | 23.7 | 23.98 | 23.98 | 24.17 | 23.6 | 6.47M |
| October 24, 2025 | 23.46 | 23.54 | 23.54 | 23.83 | 23.45 | 4.4M |
| October 23, 2025 | 23.84 | 23.55 | 23.55 | 23.84 | 23.15 | 6.76M |
| October 22, 2025 | 24.02 | 23.85 | 23.85 | 24.26 | 23.79 | 4.42M |
| October 21, 2025 | 23.96 | 24.11 | 24.11 | 24.27 | 23.91 | 4.09M |
| October 20, 2025 | 24.28 | 23.96 | 23.96 | 24.36 | 23.84 | 5.31M |
| October 17, 2025 | 24.91 | 24.08 | 24.08 | 25.07 | 24 | 7.39M |
| October 16, 2025 | 25.15 | 24.96 | 24.96 | 25.35 | 24.89 | 7.29M |
| October 15, 2025 | 24.96 | 25.19 | 25.19 | 25.8 | 24.85 | 11.23M |
| October 14, 2025 | 24.53 | 24.7 | 24.7 | 25.09 | 24.48 | 10.69M |
| October 13, 2025 | 23.68 | 24.64 | 24.64 | 24.7 | 23.68 | 9.57M |
| October 10, 2025 | 24.45 | 24.37 | 24.37 | 24.63 | 24.29 | 5.8M |
| October 09, 2025 | 24.9 | 24.48 | 24.48 | 24.91 | 24.24 | 7.54M |
| September 30, 2025 | 24.08 | 24.72 | 24.72 | 25.26 | 23.91 | 13.47M |
| September 29, 2025 | 23.87 | 23.87 | 23.87 | 23.99 | 23.4 | 5.64M |
| September 26, 2025 | 24.08 | 23.8 | 23.8 | 24.09 | 23.8 | 5.8M |
| September 25, 2025 | 24.49 | 24.16 | 24.16 | 24.63 | 24.11 | 4.89M |
| September 24, 2025 | 24.1 | 24.44 | 24.44 | 24.48 | 24.01 | 5.24M |
| September 23, 2025 | 24.6 | 24.19 | 24.19 | 24.62 | 23.76 | 8.63M |
| September 22, 2025 | 24.51 | 24.66 | 24.66 | 24.74 | 24.31 | 5.68M |
| September 19, 2025 | 24.85 | 24.43 | 24.43 | 24.98 | 24.29 | 8.37M |
| September 18, 2025 | 25.12 | 24.78 | 24.78 | 25.49 | 24.68 | 11.66M |
| September 17, 2025 | 25.33 | 25.2 | 25.2 | 25.4 | 25.03 | 6.55M |
| September 16, 2025 | 25.7 | 25.49 | 25.49 | 25.98 | 25.4 | 11.66M |
| September 15, 2025 | 25.38 | 25.16 | 25.16 | 25.89 | 24.96 | 8.31M |
| September 12, 2025 | 25.21 | 25.23 | 25.23 | 25.42 | 24.83 | 7.76M |
| September 11, 2025 | 24.71 | 25.21 | 25.21 | 25.22 | 24.27 | 6.94M |
| September 10, 2025 | 24.98 | 24.94 | 24.94 | 25.27 | 24.9 | 5.8M |
| September 09, 2025 | 25.44 | 24.86 | 24.86 | 25.56 | 24.66 | 9.54M |
| September 08, 2025 | 25.37 | 25.43 | 25.43 | 25.55 | 25.02 | 8.54M |
| September 05, 2025 | 24.97 | 25.25 | 25.25 | 25.33 | 24.71 | 8.01M |
| September 04, 2025 | 25.51 | 24.83 | 24.83 | 25.7 | 24.53 | 10.44M |
| September 03, 2025 | 25.62 | 25.51 | 25.51 | 26.15 | 25.48 | 8.65M |
| September 02, 2025 | 26.41 | 25.62 | 25.62 | 26.49 | 25.3 | 12.65M |
| September 01, 2025 | 26.16 | 26.42 | 26.42 | 26.43 | 25.92 | 10.5M |
| August 29, 2025 | 26 | 26.16 | 26.16 | 26.43 | 26 | 9.9M |
| August 28, 2025 | 26.8 | 25.92 | 25.92 | 26.9 | 25.4 | 24.92M |
| August 27, 2025 | 27.89 | 26.8 | 26.8 | 28.11 | 26.8 | 12.89M |
| August 26, 2025 | 28.2 | 27.87 | 27.87 | 28.25 | 27.8 | 9.58M |
| August 25, 2025 | 28.33 | 28.26 | 28.26 | 28.74 | 28.05 | 14.94M |
| August 22, 2025 | 28.51 | 28.5 | 28.5 | 28.9 | 28.29 | 12.59M |
| August 21, 2025 | 29.67 | 28.51 | 28.51 | 29.67 | 28.34 | 22.48M |
| August 20, 2025 | 28.72 | 29.66 | 29.66 | 30.32 | 28.72 | 23.37M |
| August 19, 2025 | 29.1 | 28.72 | 28.72 | 29.7 | 28.58 | 17.34M |
| August 18, 2025 | 27.89 | 29.21 | 29.21 | 29.99 | 27.87 | 33.06M |
| August 15, 2025 | 27.06 | 27.59 | 27.59 | 27.6 | 26.62 | 14.47M |
| August 14, 2025 | 27.3 | 27.16 | 27.16 | 28.17 | 26.91 | 24.55M |
| August 13, 2025 | 26.9 | 27.32 | 27.32 | 27.6 | 26.6 | 22.38M |
| August 12, 2025 | 26.64 | 26.49 | 26.49 | 27.38 | 26.28 | 10.12M |
| August 11, 2025 | 26.11 | 26.62 | 26.62 | 26.98 | 26.11 | 9.69M |
| August 08, 2025 | 26.37 | 26.33 | 26.33 | 26.92 | 26.04 | 9.09M |