24.75
+0.01(+0.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 24.77 | 24.75 | 24.75 | 25.38 | 24.73 | 4.97M |
| November 06, 2025 | 24.9 | 24.74 | 24.74 | 25.11 | 24.34 | 5.23M |
| November 05, 2025 | 24.06 | 24.97 | 24.97 | 25.25 | 24.06 | 6.01M |
| November 04, 2025 | 24.85 | 24.31 | 24.31 | 24.85 | 24.16 | 4.68M |
| November 03, 2025 | 25.58 | 24.85 | 24.85 | 25.58 | 24.65 | 6.79M |
| October 31, 2025 | 25.18 | 25.6 | 25.6 | 25.66 | 24.91 | 9.06M |
| October 30, 2025 | 25 | 25.11 | 25.11 | 25.3 | 24.87 | 5.02M |
| October 29, 2025 | 24.91 | 25.04 | 25.04 | 25.08 | 24.7 | 2.96M |
| October 28, 2025 | 25.16 | 25.03 | 25.03 | 25.16 | 24.6 | 4.97M |
| October 27, 2025 | 25.25 | 25.07 | 25.07 | 25.5 | 24.87 | 5.88M |
| October 24, 2025 | 25.99 | 25.25 | 25.25 | 26.02 | 24.8 | 9.62M |
| October 23, 2025 | 25.8 | 26.07 | 26.07 | 26.45 | 25.71 | 4.98M |
| October 22, 2025 | 26.07 | 25.93 | 25.93 | 26.96 | 25.79 | 7.11M |
| October 21, 2025 | 25.9 | 26.22 | 26.22 | 26.4 | 25.72 | 7.46M |
| October 20, 2025 | 26.53 | 26.18 | 26.18 | 26.58 | 26.04 | 8.3M |
| October 17, 2025 | 26.5 | 26.61 | 26.61 | 27.2 | 26.3 | 7.92M |
| October 16, 2025 | 26.88 | 26.62 | 26.62 | 27.42 | 26.49 | 8.92M |
| October 15, 2025 | 25.97 | 27.01 | 27.01 | 27.5 | 25.59 | 18.16M |
| October 14, 2025 | 24.99 | 26.04 | 26.04 | 26.85 | 24.8 | 18.53M |
| October 13, 2025 | 24.5 | 24.91 | 24.91 | 25.05 | 24.16 | 8.18M |
| October 10, 2025 | 24.08 | 24.52 | 24.52 | 24.9 | 24.04 | 6.59M |
| October 09, 2025 | 24.25 | 24.32 | 24.32 | 24.39 | 23.81 | 5.65M |
| September 30, 2025 | 23.95 | 24.38 | 24.38 | 24.54 | 23.78 | 5.58M |
| September 29, 2025 | 24.48 | 24.06 | 24.06 | 24.48 | 23.66 | 7.63M |
| September 26, 2025 | 24.51 | 24.48 | 24.48 | 24.67 | 24.18 | 4.41M |
| September 25, 2025 | 24.22 | 24.53 | 24.53 | 24.81 | 24 | 5.81M |
| September 24, 2025 | 23.6 | 24.25 | 24.25 | 24.98 | 23.5 | 9.26M |
| September 23, 2025 | 23.88 | 23.75 | 23.75 | 23.95 | 23.35 | 5.15M |
| September 22, 2025 | 24.21 | 23.88 | 23.88 | 24.22 | 23.75 | 4.65M |
| September 19, 2025 | 24.43 | 24.16 | 24.16 | 24.66 | 24.04 | 6.67M |
| September 18, 2025 | 24.9 | 24.57 | 24.57 | 24.99 | 24.35 | 5.63M |
| September 17, 2025 | 24.96 | 24.89 | 24.89 | 25.14 | 24.8 | 4.31M |
| September 16, 2025 | 24.85 | 24.98 | 24.98 | 25.14 | 24.62 | 5.01M |
| September 15, 2025 | 25.18 | 24.83 | 24.83 | 25.28 | 24.82 | 6.31M |
| September 12, 2025 | 25.76 | 25.18 | 25.18 | 25.93 | 25.15 | 7.46M |
| September 11, 2025 | 26.06 | 25.81 | 25.81 | 26.15 | 25.5 | 6.33M |
| September 10, 2025 | 25.96 | 26.06 | 26.06 | 26.17 | 25.7 | 4.81M |
| September 09, 2025 | 26.25 | 26 | 26 | 26.49 | 25.9 | 5.38M |
| September 08, 2025 | 26.03 | 26.37 | 26.37 | 27.05 | 25.88 | 10.12M |
| September 05, 2025 | 27.41 | 26.34 | 26.34 | 27.45 | 25.25 | 16.93M |
| September 04, 2025 | 26.87 | 27.46 | 27.46 | 27.6 | 26.49 | 7.37M |
| September 03, 2025 | 27.95 | 26.96 | 26.96 | 28.11 | 26.88 | 7.3M |
| September 02, 2025 | 27.5 | 27.76 | 27.76 | 28.26 | 27.46 | 10.42M |
| September 01, 2025 | 27.7 | 27.65 | 27.65 | 27.99 | 27.16 | 7.84M |
| August 29, 2025 | 26.3 | 27.71 | 27.71 | 27.81 | 26.28 | 13.4M |
| August 28, 2025 | 26.17 | 26.3 | 26.3 | 26.86 | 25.72 | 13.46M |
| August 27, 2025 | 27.59 | 27.21 | 27.21 | 27.75 | 27.21 | 8.5M |
| August 26, 2025 | 27.58 | 27.65 | 27.65 | 27.95 | 27.3 | 8.56M |
| August 25, 2025 | 27.17 | 27.62 | 27.62 | 27.91 | 27.01 | 8.85M |
| August 22, 2025 | 27.99 | 27.18 | 27.18 | 28.13 | 27.07 | 11.54M |
| August 21, 2025 | 28.06 | 27.91 | 27.91 | 28.28 | 27.76 | 6.74M |
| August 20, 2025 | 27.9 | 28.2 | 28.2 | 28.43 | 27.4 | 11.44M |
| August 19, 2025 | 27.33 | 27.6 | 27.6 | 27.73 | 27.18 | 7.03M |
| August 18, 2025 | 26.99 | 27.19 | 27.19 | 27.33 | 26.99 | 4.39M |
| August 15, 2025 | 26.7 | 27.08 | 27.08 | 27.19 | 26.5 | 3.31M |
| August 14, 2025 | 27.1 | 26.79 | 26.79 | 27.13 | 26.7 | 3.21M |
| August 13, 2025 | 26.87 | 27.07 | 27.07 | 27.11 | 26.7 | 4.1M |
| August 12, 2025 | 27.07 | 26.87 | 26.87 | 27.27 | 26.85 | 3.57M |
| August 11, 2025 | 27.21 | 27.24 | 27.24 | 27.4 | 26.8 | 3.53M |
| August 08, 2025 | 27.49 | 27.2 | 27.2 | 27.49 | 27.13 | 2.92M |