23.81
-0.09(-0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 23.8 | 23.81 | 23.81 | 24 | 23.7 | 2.88M |
| November 06, 2025 | 23.87 | 23.9 | 23.9 | 23.95 | 23.7 | 3M |
| November 05, 2025 | 23.5 | 23.88 | 23.88 | 23.94 | 23.4 | 3.32M |
| November 04, 2025 | 24.02 | 23.78 | 23.78 | 24.06 | 23.53 | 4.23M |
| November 03, 2025 | 24.6 | 23.99 | 23.99 | 24.61 | 23.72 | 6.22M |
| October 31, 2025 | 25.3 | 24.71 | 24.71 | 25.3 | 24.61 | 7.14M |
| October 30, 2025 | 25.29 | 25.42 | 25.42 | 25.83 | 24.9 | 11.83M |
| October 29, 2025 | 24.5 | 25.4 | 25.4 | 25.45 | 24.5 | 12.85M |
| October 28, 2025 | 24.66 | 24.4 | 24.4 | 24.66 | 24.2 | 5.37M |
| October 27, 2025 | 24.5 | 24.72 | 24.72 | 25.03 | 24.3 | 7.24M |
| October 24, 2025 | 24.19 | 24.25 | 24.25 | 24.41 | 24.06 | 4.72M |
| October 23, 2025 | 24.3 | 24.01 | 24.01 | 24.43 | 23.61 | 7.06M |
| October 22, 2025 | 24.73 | 24.61 | 24.61 | 25.07 | 23.9 | 8.83M |
| October 21, 2025 | 24.64 | 24.75 | 24.75 | 24.82 | 24.36 | 6.26M |
| October 20, 2025 | 24.71 | 24.49 | 24.49 | 24.86 | 24.24 | 6.99M |
| October 17, 2025 | 25.43 | 24.64 | 24.64 | 25.84 | 24.55 | 9.91M |
| October 16, 2025 | 26 | 25.41 | 25.41 | 26.15 | 25.19 | 14.37M |
| October 15, 2025 | 26.73 | 26.73 | 26.73 | 28.15 | 25.93 | 21.21M |
| October 14, 2025 | 27.78 | 26.86 | 26.86 | 28.17 | 26.67 | 30.74M |
| October 13, 2025 | 24.27 | 26.63 | 26.63 | 26.63 | 24.27 | 18.92M |
| October 10, 2025 | 24.9 | 24.21 | 24.21 | 24.98 | 24.1 | 11.07M |
| October 09, 2025 | 23.75 | 24.72 | 24.72 | 24.73 | 23.75 | 11.45M |
| September 30, 2025 | 23.29 | 23.51 | 23.51 | 23.79 | 23.29 | 4.64M |
| September 29, 2025 | 22.91 | 23.27 | 23.27 | 23.35 | 22.86 | 3.17M |
| September 26, 2025 | 23.32 | 23.14 | 23.14 | 23.6 | 23.09 | 3.98M |
| September 25, 2025 | 23.31 | 23.28 | 23.28 | 23.69 | 23.22 | 4.64M |
| September 24, 2025 | 22.82 | 23.33 | 23.33 | 23.33 | 22.66 | 5.12M |
| September 23, 2025 | 23.59 | 22.82 | 22.82 | 23.67 | 22.42 | 6.38M |
| September 22, 2025 | 23.56 | 23.64 | 23.64 | 23.79 | 23.3 | 4.27M |
| September 19, 2025 | 23.69 | 23.56 | 23.56 | 24.05 | 23.41 | 4.78M |
| September 18, 2025 | 24.7 | 23.71 | 23.71 | 24.75 | 23.46 | 8.09M |
| September 17, 2025 | 24.5 | 24.71 | 24.66 | 24.77 | 24.24 | 5.29M |
| September 16, 2025 | 24.81 | 24.53 | 24.49 | 24.81 | 24.08 | 7.18M |
| September 15, 2025 | 25.28 | 24.81 | 24.76 | 25.28 | 24.81 | 6.87M |
| September 12, 2025 | 24.95 | 25.28 | 25.23 | 25.31 | 24.52 | 11.17M |
| September 11, 2025 | 24.26 | 24.92 | 24.87 | 24.95 | 23.9 | 8.43M |
| September 10, 2025 | 24.35 | 24.25 | 24.21 | 24.64 | 24.1 | 5.76M |
| September 09, 2025 | 25.07 | 24.37 | 24.33 | 25.22 | 24.24 | 8.97M |
| September 08, 2025 | 24.88 | 25.19 | 25.14 | 25.29 | 24.83 | 7.94M |
| September 05, 2025 | 24.49 | 25.02 | 25.02 | 25.05 | 24.4 | 9.65M |
| September 04, 2025 | 25.38 | 24.36 | 24.36 | 25.42 | 23.89 | 12.24M |
| September 03, 2025 | 26.55 | 25 | 25 | 26.8 | 24.88 | 13.95M |
| September 02, 2025 | 28.23 | 26.55 | 26.55 | 28.23 | 26.15 | 18.1M |
| September 01, 2025 | 28.6 | 28.28 | 28.28 | 28.8 | 27.28 | 21.68M |
| August 29, 2025 | 28.01 | 29.44 | 29.44 | 30.47 | 27.71 | 33.68M |
| August 28, 2025 | 28.65 | 29.32 | 29.32 | 30.24 | 27.79 | 48.83M |
| August 27, 2025 | 25.6 | 28.07 | 28.07 | 28.07 | 25.6 | 28.68M |
| August 26, 2025 | 26.35 | 25.52 | 25.52 | 26.35 | 25.22 | 18.91M |
| August 25, 2025 | 25.8 | 26.34 | 26.34 | 27.27 | 25.6 | 30.05M |
| August 22, 2025 | 25.22 | 25.53 | 25.53 | 26.65 | 24.96 | 28.83M |
| August 21, 2025 | 27.02 | 25.22 | 25.22 | 27.69 | 25.22 | 40.52M |
| August 20, 2025 | 27.1 | 28.02 | 28.02 | 28.02 | 26.51 | 24.53M |
| August 19, 2025 | 23.42 | 25.47 | 25.47 | 25.47 | 23.4 | 21.86M |
| August 18, 2025 | 23.03 | 23.15 | 23.15 | 23.28 | 22.55 | 13.94M |
| August 15, 2025 | 21.93 | 22.84 | 22.84 | 23 | 21.93 | 15.2M |
| August 14, 2025 | 22.39 | 21.92 | 21.92 | 22.39 | 21.91 | 8.05M |
| August 13, 2025 | 21.9 | 22.37 | 22.37 | 22.45 | 21.82 | 9.73M |
| August 12, 2025 | 22.28 | 21.88 | 21.88 | 22.31 | 21.85 | 7.79M |
| August 11, 2025 | 22.11 | 22.31 | 22.31 | 22.44 | 22.1 | 6.82M |
| August 08, 2025 | 22.6 | 22.37 | 22.37 | 22.64 | 22.15 | 11.47M |