24.15
+0.37(+1.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 23.83 | 24.15 | 24.15 | 24.19 | 23.56 | 19.43M |
| November 06, 2025 | 23.36 | 23.78 | 23.78 | 24.03 | 23.36 | 18.75M |
| November 05, 2025 | 23.15 | 23.35 | 23.35 | 23.49 | 22.82 | 16.81M |
| November 04, 2025 | 23.6 | 23.39 | 23.39 | 23.7 | 23.22 | 18.84M |
| November 03, 2025 | 24.2 | 23.61 | 23.61 | 24.2 | 23.19 | 30.06M |
| October 31, 2025 | 24.37 | 24.2 | 24.2 | 24.38 | 24.15 | 15.14M |
| October 30, 2025 | 24.62 | 24.26 | 24.26 | 24.83 | 24.1 | 20.53M |
| October 29, 2025 | 24.4 | 24.62 | 24.62 | 24.8 | 24.37 | 21.22M |
| October 28, 2025 | 25.58 | 24.61 | 24.61 | 25.78 | 24.49 | 34.55M |
| October 27, 2025 | 24.45 | 25.08 | 25.08 | 25.25 | 24.4 | 32.55M |
| October 24, 2025 | 23.83 | 24.17 | 24.17 | 24.49 | 23.83 | 24.52M |
| October 23, 2025 | 23.59 | 23.74 | 23.74 | 23.74 | 23.31 | 13.86M |
| October 22, 2025 | 23.67 | 23.6 | 23.6 | 24.06 | 23.55 | 18.21M |
| October 21, 2025 | 23.58 | 23.64 | 23.64 | 23.7 | 23.37 | 17.58M |
| October 20, 2025 | 23.43 | 23.46 | 23.46 | 23.81 | 23.36 | 17.9M |
| October 17, 2025 | 23.71 | 23.22 | 23.22 | 24.1 | 23.2 | 24.61M |
| October 16, 2025 | 24.25 | 23.91 | 23.91 | 24.28 | 23.81 | 15.56M |
| October 15, 2025 | 23.6 | 24.25 | 24.25 | 24.34 | 23.45 | 26.82M |
| October 14, 2025 | 24.1 | 23.5 | 23.5 | 24.6 | 23.44 | 30.4M |
| October 13, 2025 | 23.56 | 24.1 | 24.1 | 24.2 | 23.48 | 34.98M |
| October 10, 2025 | 24.74 | 24.64 | 24.64 | 25.19 | 24.51 | 24.97M |
| October 09, 2025 | 24.84 | 24.93 | 24.93 | 24.97 | 24.32 | 37.4M |
| September 30, 2025 | 25.01 | 24.85 | 24.85 | 25.26 | 24.71 | 28.57M |
| September 29, 2025 | 25 | 25 | 25 | 25.68 | 24.89 | 45.73M |
| September 26, 2025 | 25.44 | 24.79 | 24.79 | 26 | 24.76 | 57.63M |
| September 25, 2025 | 27.69 | 25.79 | 25.79 | 27.69 | 25.55 | 85.25M |
| September 24, 2025 | 25.13 | 27.69 | 27.69 | 27.69 | 25.12 | 77.09M |
| September 23, 2025 | 25.06 | 25.17 | 25.17 | 25.8 | 24.5 | 50.43M |
| September 22, 2025 | 24.42 | 24.61 | 24.61 | 24.73 | 23.96 | 40.31M |
| September 19, 2025 | 23 | 24.26 | 24.26 | 24.76 | 23 | 57.65M |
| September 18, 2025 | 23.5 | 22.82 | 22.82 | 23.79 | 22.6 | 38.25M |
| September 17, 2025 | 23.18 | 23.43 | 23.43 | 23.7 | 22.95 | 28.12M |
| September 16, 2025 | 22.71 | 23.15 | 23.15 | 23.31 | 22.38 | 31.37M |
| September 15, 2025 | 23.05 | 22.6 | 22.6 | 23.15 | 22.57 | 29.38M |
| September 12, 2025 | 23.07 | 23.05 | 23.05 | 23.32 | 22.87 | 28.42M |
| September 11, 2025 | 22.69 | 23.05 | 23.05 | 23.55 | 22.61 | 43.27M |
| September 10, 2025 | 22.83 | 22.79 | 22.79 | 22.91 | 22.16 | 40.26M |
| September 09, 2025 | 21.8 | 22.82 | 22.82 | 23.36 | 21.71 | 61.8M |
| September 08, 2025 | 21.59 | 21.85 | 21.85 | 22.01 | 21.25 | 38.84M |
| September 05, 2025 | 20.86 | 21.49 | 21.49 | 21.51 | 20.82 | 35.61M |
| September 04, 2025 | 21.6 | 20.87 | 20.87 | 21.6 | 20.58 | 47.71M |
| September 03, 2025 | 21.42 | 21.54 | 21.54 | 21.95 | 21.2 | 41.76M |
| September 02, 2025 | 21.46 | 21.33 | 21.33 | 22.13 | 21.02 | 59.58M |
| September 01, 2025 | 20.5 | 21.71 | 21.71 | 21.98 | 20.45 | 95.86M |
| August 29, 2025 | 19.5 | 20.45 | 20.45 | 20.45 | 19.5 | 55.73M |
| August 28, 2025 | 18.74 | 18.59 | 18.59 | 18.86 | 18.18 | 31.96M |
| August 27, 2025 | 18.59 | 18.81 | 18.81 | 19.21 | 18.51 | 34.48M |
| August 26, 2025 | 18.32 | 18.57 | 18.57 | 18.68 | 18.22 | 19.58M |
| August 25, 2025 | 18.23 | 18.32 | 18.32 | 18.4 | 18.18 | 19.24M |
| August 22, 2025 | 18.28 | 18.15 | 18.15 | 18.37 | 18.02 | 16.51M |
| August 21, 2025 | 18.5 | 18.3 | 18.3 | 18.64 | 18.2 | 19.28M |
| August 20, 2025 | 17.51 | 18.44 | 18.44 | 18.44 | 17.51 | 33.64M |
| August 19, 2025 | 17.73 | 17.62 | 17.62 | 17.76 | 17.46 | 18.09M |
| August 18, 2025 | 17.7 | 17.73 | 17.73 | 17.86 | 17.62 | 19.42M |
| August 15, 2025 | 17.71 | 17.7 | 17.7 | 17.77 | 17.56 | 18.13M |
| August 14, 2025 | 17.92 | 17.7 | 17.7 | 18.08 | 17.67 | 18.74M |
| August 13, 2025 | 17.92 | 17.88 | 17.88 | 17.95 | 17.7 | 17.3M |
| August 12, 2025 | 17.68 | 17.92 | 17.92 | 17.96 | 17.65 | 15.89M |
| August 11, 2025 | 18.02 | 17.68 | 17.68 | 18.05 | 17.62 | 21.63M |
| August 08, 2025 | 17.53 | 17.93 | 17.93 | 17.97 | 17.48 | 26.08M |