23.10
+0.42(+1.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 24.48 | 22.68 | 22.68 | 24.68 | 22.52 | 34.39M |
| October 16, 2025 | 25.9 | 24.59 | 24.59 | 25.9 | 24.45 | 33.46M |
| October 15, 2025 | 25.48 | 25.98 | 25.98 | 25.98 | 24.96 | 28.4M |
| October 14, 2025 | 25.91 | 25.55 | 25.55 | 26.98 | 25.2 | 45.26M |
| October 13, 2025 | 25.08 | 25.41 | 25.41 | 25.55 | 24.46 | 42.18M |
| October 10, 2025 | 26.31 | 26.17 | 26.17 | 26.79 | 25.7 | 33.75M |
| October 09, 2025 | 25.99 | 26.41 | 26.41 | 27.08 | 25.99 | 39.18M |
| September 30, 2025 | 25.49 | 25.83 | 25.83 | 26.74 | 25.33 | 39.49M |
| September 29, 2025 | 25.31 | 25.38 | 25.38 | 25.9 | 25.1 | 23.08M |
| September 26, 2025 | 26 | 25.08 | 25.08 | 26.12 | 25.08 | 28.27M |
| September 25, 2025 | 25.68 | 25.96 | 25.96 | 26.77 | 25.35 | 40.92M |
| September 24, 2025 | 25.15 | 25.68 | 25.68 | 25.86 | 24.57 | 29.57M |
| September 23, 2025 | 25.97 | 25.49 | 25.49 | 26.09 | 24.6 | 34.62M |
| September 22, 2025 | 25.51 | 25.64 | 25.64 | 25.97 | 25.13 | 28.39M |
| September 19, 2025 | 24.7 | 25.21 | 25.21 | 26.12 | 24.61 | 38.05M |
| September 18, 2025 | 25 | 24.8 | 24.8 | 25.66 | 24.33 | 35.53M |
| September 17, 2025 | 24.24 | 25.12 | 25.12 | 25.31 | 24.13 | 32.64M |
| September 16, 2025 | 24.63 | 24.21 | 24.21 | 24.75 | 23.74 | 34.26M |
| September 15, 2025 | 25.1 | 24.6 | 24.6 | 25.33 | 24.5 | 31.36M |
| September 12, 2025 | 26 | 25.45 | 25.45 | 26.1 | 25.31 | 40.27M |
| September 11, 2025 | 24.8 | 25.89 | 25.89 | 26.13 | 24.31 | 46.84M |
| September 10, 2025 | 25.33 | 24.9 | 24.9 | 25.69 | 24.81 | 33.6M |
| September 09, 2025 | 24.88 | 24.89 | 24.89 | 25.54 | 24.78 | 34.5M |
| September 08, 2025 | 25.29 | 24.97 | 24.97 | 25.55 | 24.55 | 31.16M |
| September 05, 2025 | 24.6 | 25.14 | 25.14 | 25.38 | 24.06 | 43.39M |
| September 04, 2025 | 24.28 | 23.83 | 23.83 | 25.05 | 23.37 | 31.98M |
| September 03, 2025 | 24.88 | 24.28 | 24.28 | 25.36 | 24.14 | 30.42M |
| September 02, 2025 | 25.55 | 24.8 | 24.8 | 25.82 | 24.41 | 55.85M |
| September 01, 2025 | 26.05 | 25.25 | 25.25 | 26.19 | 25.08 | 31.58M |
| August 29, 2025 | 26.42 | 25.92 | 25.92 | 26.51 | 25.6 | 40.67M |
| August 28, 2025 | 24.9 | 26.62 | 26.62 | 26.67 | 24.9 | 53.83M |
| August 27, 2025 | 26.13 | 25.01 | 25.01 | 26.23 | 25 | 53.08M |
| August 26, 2025 | 27.1 | 26.19 | 26.19 | 27.31 | 25.75 | 47.61M |
| August 25, 2025 | 27.23 | 26.93 | 26.93 | 27.42 | 26.33 | 49.36M |
| August 22, 2025 | 26.92 | 27.23 | 27.23 | 28.17 | 26.77 | 42.9M |
| August 21, 2025 | 27 | 26.95 | 26.95 | 27.75 | 26.55 | 44.93M |
| August 20, 2025 | 26.28 | 27.4 | 27.4 | 28.51 | 25.84 | 67.51M |
| August 19, 2025 | 24.68 | 26.35 | 26.35 | 26.65 | 24.33 | 78.24M |
| August 18, 2025 | 27 | 25.97 | 25.97 | 27 | 25.08 | 75.03M |
| August 15, 2025 | 25.29 | 26.23 | 26.23 | 26.36 | 25.13 | 84.48M |
| August 14, 2025 | 24.99 | 25.25 | 25.25 | 25.77 | 24.65 | 131.74M |
| August 13, 2025 | 22.79 | 24.4 | 24.4 | 24.4 | 22.6 | 80.91M |
| August 12, 2025 | 20.22 | 22.18 | 22.18 | 22.18 | 20.1 | 105.39M |
| August 11, 2025 | 18.95 | 20.16 | 20.16 | 20.45 | 18.77 | 47.21M |
| August 08, 2025 | 18.7 | 18.79 | 18.79 | 18.92 | 18.62 | 10.88M |
| August 07, 2025 | 18.9 | 18.71 | 18.71 | 19.05 | 18.57 | 12.81M |
| August 06, 2025 | 18.56 | 18.89 | 18.89 | 18.92 | 18.51 | 15.03M |
| August 05, 2025 | 18.48 | 18.56 | 18.56 | 18.63 | 18.44 | 8.05M |
| August 04, 2025 | 18 | 18.49 | 18.49 | 18.63 | 18 | 14.27M |
| August 01, 2025 | 17.86 | 18.06 | 18.06 | 18.13 | 17.82 | 10.05M |
| July 31, 2025 | 18.15 | 17.85 | 17.85 | 18.37 | 17.72 | 18.15M |
| July 30, 2025 | 18.61 | 18.28 | 18.28 | 18.61 | 18.18 | 12.51M |
| July 29, 2025 | 18.6 | 18.59 | 18.59 | 18.62 | 18.36 | 10.87M |
| July 28, 2025 | 18.71 | 18.62 | 18.62 | 18.76 | 18.53 | 11.69M |
| July 25, 2025 | 18.62 | 18.7 | 18.7 | 18.97 | 18.62 | 14.08M |
| July 24, 2025 | 18.34 | 18.62 | 18.62 | 18.62 | 18.33 | 13.15M |
| July 23, 2025 | 18.55 | 18.36 | 18.36 | 18.64 | 18.31 | 12.32M |
| July 22, 2025 | 18.44 | 18.55 | 18.55 | 18.58 | 18.34 | 10.61M |
| July 21, 2025 | 18.22 | 18.44 | 18.44 | 18.5 | 18.19 | 12.63M |
| July 18, 2025 | 18.31 | 18.22 | 18.22 | 18.4 | 18.11 | 9.26M |