22.85
-0.77(-3.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 23.52 | 22.85 | 22.85 | 23.6 | 22.8 | 22.18M |
| October 16, 2025 | 23.63 | 23.62 | 23.62 | 24.14 | 23.5 | 22.44M |
| October 15, 2025 | 23.44 | 23.63 | 23.63 | 23.64 | 23.27 | 18.87M |
| October 14, 2025 | 23.67 | 23.44 | 23.44 | 24.09 | 23.4 | 22.39M |
| October 13, 2025 | 24.06 | 23.84 | 23.84 | 24.14 | 23.66 | 22.33M |
| October 10, 2025 | 24.62 | 24.58 | 24.58 | 24.97 | 24.4 | 17.23M |
| October 09, 2025 | 24.7 | 24.75 | 24.75 | 24.77 | 24.41 | 20.9M |
| September 30, 2025 | 24.5 | 24.6 | 24.6 | 24.8 | 24.19 | 16.42M |
| September 29, 2025 | 24.24 | 24.4 | 24.4 | 24.48 | 23.91 | 17.91M |
| September 26, 2025 | 24.3 | 24.22 | 24.22 | 24.93 | 24.21 | 18.47M |
| September 25, 2025 | 24.51 | 24.4 | 24.4 | 24.64 | 24.24 | 14.45M |
| September 24, 2025 | 24.38 | 24.5 | 24.5 | 24.66 | 24.29 | 11.89M |
| September 23, 2025 | 24.66 | 24.5 | 24.5 | 24.88 | 24.15 | 16.37M |
| September 22, 2025 | 24.9 | 24.66 | 24.66 | 25.02 | 24.5 | 17.16M |
| September 19, 2025 | 24.99 | 24.94 | 24.94 | 25.15 | 24.7 | 12.74M |
| September 18, 2025 | 25.31 | 24.99 | 24.99 | 25.61 | 24.76 | 20.15M |
| September 17, 2025 | 25.05 | 25.35 | 25.35 | 25.49 | 25 | 17.87M |
| September 16, 2025 | 25.1 | 25.05 | 25.05 | 25.2 | 24.7 | 18.39M |
| September 15, 2025 | 25.15 | 25.09 | 25.09 | 25.48 | 25.04 | 17.18M |
| September 12, 2025 | 25.61 | 25.13 | 25.13 | 25.74 | 25.03 | 25.04M |
| September 11, 2025 | 25.6 | 25.61 | 25.61 | 25.73 | 25.22 | 25.35M |
| September 10, 2025 | 26.24 | 25.74 | 25.74 | 26.29 | 25.64 | 20.33M |
| September 09, 2025 | 25.87 | 26.19 | 26.19 | 26.34 | 25.75 | 22.52M |
| September 08, 2025 | 26.07 | 25.95 | 25.95 | 26.31 | 25.52 | 20.69M |
| September 05, 2025 | 25.68 | 26.07 | 26.07 | 26.12 | 25.68 | 19.38M |
| September 04, 2025 | 25.87 | 25.71 | 25.71 | 26.09 | 25.23 | 25.61M |
| September 03, 2025 | 26.37 | 25.98 | 25.98 | 26.54 | 25.7 | 25.87M |
| September 02, 2025 | 26.07 | 26.28 | 26.28 | 26.87 | 26.05 | 33.03M |
| September 01, 2025 | 25.95 | 26.08 | 26.08 | 26.39 | 25.75 | 27.68M |
| August 29, 2025 | 25.1 | 25.85 | 25.85 | 25.96 | 25.1 | 23.22M |
| August 28, 2025 | 25.16 | 25.51 | 25.51 | 25.67 | 24.93 | 27.17M |
| August 27, 2025 | 26.1 | 25.16 | 25.16 | 26.13 | 25.16 | 33.31M |
| August 26, 2025 | 25.66 | 26.2 | 26.2 | 26.36 | 25.28 | 46.59M |
| August 25, 2025 | 26.11 | 25.66 | 25.66 | 26.15 | 25.46 | 32.1M |
| August 22, 2025 | 25.87 | 25.85 | 25.85 | 26.04 | 25.61 | 25.53M |
| August 21, 2025 | 25.01 | 25.84 | 25.84 | 26.15 | 25.01 | 50.28M |
| August 20, 2025 | 24.45 | 25.14 | 25.14 | 25.14 | 24.32 | 32.55M |
| August 19, 2025 | 25 | 24.44 | 24.44 | 25.01 | 24.37 | 32.38M |
| August 18, 2025 | 23.9 | 25 | 25 | 25.44 | 23.88 | 75.44M |
| August 15, 2025 | 22.92 | 23.45 | 23.45 | 23.72 | 22.88 | 29.42M |
| August 14, 2025 | 23 | 22.95 | 22.95 | 23.3 | 22.88 | 21.9M |
| August 13, 2025 | 22.98 | 23.24 | 23.24 | 23.59 | 22.82 | 32.95M |
| August 12, 2025 | 22.52 | 22.93 | 22.93 | 23.3 | 22.45 | 38.72M |
| August 11, 2025 | 22.42 | 22.52 | 22.52 | 22.66 | 22.36 | 14.76M |
| August 08, 2025 | 22.57 | 22.35 | 22.35 | 22.59 | 22.34 | 9.77M |
| August 07, 2025 | 22.63 | 22.6 | 22.6 | 22.74 | 22.47 | 12.1M |
| August 06, 2025 | 22.23 | 22.61 | 22.61 | 22.93 | 22.15 | 24.32M |
| August 05, 2025 | 22.2 | 22.26 | 22.26 | 22.39 | 22.12 | 12.46M |
| August 04, 2025 | 21.63 | 22.22 | 22.22 | 22.22 | 21.5 | 17.7M |
| August 01, 2025 | 21.7 | 21.7 | 21.7 | 21.9 | 21.55 | 13.22M |
| July 31, 2025 | 22.12 | 21.63 | 21.63 | 22.14 | 21.58 | 20.57M |
| July 30, 2025 | 22.25 | 22.12 | 22.12 | 22.41 | 22 | 14.63M |
| July 29, 2025 | 22.45 | 22.28 | 22.28 | 22.45 | 22.13 | 15.65M |
| July 28, 2025 | 22.7 | 22.47 | 22.47 | 22.72 | 22.34 | 19.94M |
| July 25, 2025 | 22.69 | 22.71 | 22.71 | 22.85 | 22.54 | 20.71M |
| July 24, 2025 | 22.42 | 22.59 | 22.59 | 22.66 | 22.39 | 20.17M |
| July 23, 2025 | 22.33 | 22.37 | 22.37 | 22.62 | 22.32 | 25.93M |
| July 22, 2025 | 22.45 | 22.32 | 22.32 | 22.48 | 22.15 | 24.77M |
| July 21, 2025 | 22.1 | 22.44 | 22.44 | 22.45 | 22.06 | 30.92M |
| July 18, 2025 | 21.93 | 21.93 | 21.93 | 21.98 | 21.76 | 12.93M |