23.79
+0.22(+0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 21.5 | 21.43 | 21.43 | 22.35 | 21.39 | 11.03M |
| November 06, 2025 | 21.99 | 21.38 | 21.38 | 22.45 | 21.32 | 16.81M |
| November 05, 2025 | 21.2 | 22.16 | 22.16 | 23.12 | 21.2 | 23.31M |
| November 04, 2025 | 21.76 | 21.49 | 21.49 | 21.85 | 21.22 | 8.98M |
| November 03, 2025 | 22.05 | 21.85 | 21.85 | 22.22 | 21.35 | 11.61M |
| October 31, 2025 | 22.5 | 22.18 | 22.18 | 22.5 | 21.6 | 19.86M |
| October 30, 2025 | 21.79 | 22.75 | 22.75 | 22.82 | 21.75 | 24.36M |
| October 29, 2025 | 21.83 | 21.58 | 21.58 | 22 | 21.22 | 11.45M |
| October 28, 2025 | 21.82 | 22.11 | 22.11 | 22.38 | 21.63 | 12.92M |
| October 27, 2025 | 21.16 | 21.82 | 21.82 | 22.19 | 21.07 | 14.94M |
| October 24, 2025 | 21.4 | 21.17 | 21.17 | 21.59 | 21.13 | 11.06M |
| October 23, 2025 | 21.73 | 21.4 | 21.4 | 22.18 | 21.03 | 15.12M |
| October 22, 2025 | 22.73 | 22 | 22 | 23.63 | 21.82 | 21.18M |
| October 21, 2025 | 22.79 | 22.76 | 22.76 | 23.05 | 22.46 | 14.77M |
| October 20, 2025 | 23.47 | 22.9 | 22.9 | 23.59 | 22.6 | 17.21M |
| October 17, 2025 | 24.01 | 23.05 | 23.05 | 24.16 | 23.05 | 24.46M |
| October 16, 2025 | 23.88 | 24.85 | 24.85 | 25.18 | 23.55 | 36.47M |
| October 15, 2025 | 23.49 | 24.03 | 24.03 | 25.5 | 23.24 | 46.77M |
| October 14, 2025 | 21.12 | 23.24 | 23.24 | 23.24 | 20.88 | 31.04M |
| October 13, 2025 | 20.38 | 21.13 | 21.13 | 21.5 | 20 | 16.33M |
| October 10, 2025 | 20.24 | 20.75 | 20.75 | 21.37 | 20.24 | 16.32M |
| October 09, 2025 | 20.5 | 20.16 | 20.16 | 20.52 | 19.92 | 7.58M |
| September 30, 2025 | 20.8 | 20.52 | 20.52 | 21 | 20.51 | 6.67M |
| September 29, 2025 | 20.59 | 20.92 | 20.92 | 20.94 | 20.39 | 6.36M |
| September 26, 2025 | 21.1 | 20.8 | 20.8 | 21.3 | 20.76 | 7.07M |
| September 25, 2025 | 21.5 | 21.2 | 21.2 | 21.6 | 21.15 | 6.47M |
| September 24, 2025 | 21.49 | 21.49 | 21.49 | 21.63 | 21.29 | 6.55M |
| September 23, 2025 | 21.97 | 21.46 | 21.46 | 22.04 | 21.08 | 8.32M |
| September 22, 2025 | 21.97 | 21.96 | 21.96 | 22.12 | 21.67 | 6.3M |
| September 19, 2025 | 22 | 22.08 | 22.08 | 22.34 | 21.61 | 10.67M |
| September 18, 2025 | 22.2 | 22.13 | 22.13 | 22.93 | 22 | 16.32M |
| September 17, 2025 | 23.2 | 22.46 | 22.46 | 23.4 | 22.4 | 17.91M |
| September 16, 2025 | 23.5 | 23.48 | 23.48 | 23.96 | 23.11 | 14.31M |
| September 15, 2025 | 23.57 | 23.1 | 23.1 | 24.08 | 23.01 | 13.68M |
| September 12, 2025 | 23.6 | 23.57 | 23.57 | 24.5 | 23.42 | 16.22M |
| September 11, 2025 | 22.76 | 23.58 | 23.58 | 23.63 | 22.26 | 17.93M |
| September 10, 2025 | 23.1 | 23.1 | 23.1 | 23.79 | 22.7 | 15.99M |
| September 09, 2025 | 24.53 | 23.01 | 23.01 | 24.54 | 23 | 24.43M |
| September 08, 2025 | 24.8 | 24.84 | 24.84 | 25.64 | 24.58 | 18.5M |
| September 05, 2025 | 25.98 | 25.4 | 25.4 | 25.99 | 24.2 | 29.91M |
| September 04, 2025 | 24.98 | 26.81 | 26.81 | 26.86 | 23.85 | 45.13M |
| September 03, 2025 | 26.47 | 25.83 | 25.83 | 27.49 | 25.5 | 42.86M |
| September 02, 2025 | 25.46 | 24.99 | 24.99 | 26.5 | 24.85 | 33.05M |
| September 01, 2025 | 24.04 | 25.5 | 25.5 | 26.5 | 23.58 | 42.74M |
| August 29, 2025 | 22.57 | 24.44 | 24.44 | 24.44 | 22.52 | 24.45M |
| August 28, 2025 | 22.62 | 22.22 | 22.22 | 23.16 | 21.7 | 29.36M |
| August 27, 2025 | 22.94 | 23.28 | 23.28 | 23.89 | 22.49 | 33.86M |
| August 26, 2025 | 23.14 | 23.1 | 23.1 | 24.77 | 22.88 | 46.83M |
| August 25, 2025 | 21.08 | 23.2 | 23.2 | 23.2 | 21 | 32.37M |
| August 22, 2025 | 21.5 | 21.09 | 21.09 | 21.89 | 20.9 | 31.45M |
| August 21, 2025 | 22.43 | 22.43 | 22.43 | 23.38 | 20.78 | 42.29M |
| August 20, 2025 | 19.41 | 21.69 | 21.69 | 21.69 | 19.19 | 35.62M |
| August 19, 2025 | 19.39 | 19.72 | 19.72 | 20.25 | 19.13 | 24.16M |
| August 18, 2025 | 18.91 | 19.36 | 19.36 | 19.52 | 18.9 | 10.74M |
| August 15, 2025 | 18.7 | 18.98 | 18.98 | 18.99 | 18.58 | 6.8M |
| August 14, 2025 | 19.35 | 18.73 | 18.73 | 19.4 | 18.72 | 11.01M |
| August 13, 2025 | 19.26 | 19.5 | 19.5 | 19.59 | 18.88 | 11.49M |
| August 12, 2025 | 19.14 | 19.1 | 19.1 | 19.38 | 19 | 5.97M |
| August 11, 2025 | 18.99 | 19.17 | 19.17 | 19.37 | 18.76 | 7.52M |
| August 08, 2025 | 19.36 | 18.95 | 18.95 | 19.38 | 18.82 | 9.75M |