23.05
-0.66(-2.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 23.98 | 23.05 | 23.05 | 23.98 | 22.94 | 5.45M |
| October 16, 2025 | 23.89 | 23.71 | 23.71 | 24.05 | 23.54 | 3.14M |
| October 15, 2025 | 23.16 | 23.99 | 23.99 | 24.05 | 23.14 | 4.99M |
| October 14, 2025 | 23.96 | 23.1 | 23.1 | 24.05 | 23.01 | 4.33M |
| October 13, 2025 | 23.6 | 23.76 | 23.76 | 24.33 | 23.25 | 5.78M |
| October 10, 2025 | 25 | 24.74 | 24.74 | 25.59 | 24.61 | 5.04M |
| October 09, 2025 | 26.16 | 25 | 25 | 26.16 | 24.93 | 6.99M |
| September 30, 2025 | 26.48 | 26 | 26 | 26.62 | 25.91 | 4.28M |
| September 29, 2025 | 26.4 | 26.55 | 26.55 | 26.92 | 26.28 | 4.06M |
| September 26, 2025 | 27.3 | 26.4 | 26.4 | 27.32 | 26.36 | 4.56M |
| September 25, 2025 | 27.31 | 27.07 | 27.07 | 27.67 | 26.95 | 4.98M |
| September 24, 2025 | 27.5 | 27.49 | 27.49 | 27.98 | 26.87 | 7.46M |
| September 23, 2025 | 28.5 | 28.06 | 28.06 | 28.99 | 27.43 | 8.14M |
| September 22, 2025 | 28.03 | 28.49 | 28.49 | 29.16 | 27.85 | 11.73M |
| September 19, 2025 | 29.44 | 27.57 | 27.57 | 29.8 | 27.32 | 16.75M |
| September 18, 2025 | 29.83 | 29 | 29 | 30.29 | 28.33 | 21.64M |
| September 17, 2025 | 25.36 | 27.54 | 27.54 | 27.54 | 25.22 | 10.11M |
| September 16, 2025 | 24.02 | 25.04 | 25.04 | 25.38 | 23.71 | 8.46M |
| September 15, 2025 | 24.58 | 23.84 | 23.84 | 24.89 | 23.78 | 6.61M |
| September 12, 2025 | 26 | 24.5 | 24.5 | 26 | 24.45 | 8.77M |
| September 11, 2025 | 25.23 | 25.96 | 25.96 | 26.08 | 25.12 | 5.79M |
| September 10, 2025 | 25.6 | 25.46 | 25.46 | 26.1 | 24.95 | 5.79M |
| September 09, 2025 | 25.41 | 25.65 | 25.65 | 26.28 | 25.28 | 7.05M |
| September 08, 2025 | 24.63 | 25.83 | 25.83 | 26.26 | 24.25 | 10.65M |
| September 05, 2025 | 23.31 | 24.63 | 24.63 | 25.25 | 23.07 | 11.84M |
| September 04, 2025 | 24.33 | 23.35 | 23.35 | 24.33 | 22.91 | 6.53M |
| September 03, 2025 | 24.45 | 24.1 | 24.1 | 25.07 | 24 | 6.56M |
| September 02, 2025 | 25.31 | 24.09 | 24.09 | 25.47 | 23.6 | 9.01M |
| September 01, 2025 | 24.4 | 25.58 | 25.58 | 25.73 | 24.17 | 11.06M |
| August 29, 2025 | 23.85 | 24.42 | 24.42 | 24.66 | 23.61 | 11.12M |
| August 28, 2025 | 24.06 | 23.59 | 23.59 | 24.25 | 22.72 | 8.75M |
| August 27, 2025 | 23.19 | 23.56 | 23.56 | 24 | 23.19 | 8.42M |
| August 26, 2025 | 24.09 | 23.21 | 23.21 | 24.21 | 23.17 | 10.62M |
| August 25, 2025 | 23.75 | 24.52 | 24.52 | 24.97 | 23.5 | 11.3M |
| August 22, 2025 | 23.8 | 23.45 | 23.45 | 24.2 | 23.1 | 9.28M |
| August 21, 2025 | 24.4 | 23.99 | 23.99 | 24.76 | 23.47 | 14.52M |
| August 20, 2025 | 21.82 | 23.93 | 23.93 | 23.93 | 21.77 | 14.75M |
| August 19, 2025 | 21.32 | 21.75 | 21.75 | 22.13 | 20.81 | 9.01M |
| August 18, 2025 | 21.31 | 21.5 | 21.5 | 21.68 | 20.62 | 8.85M |
| August 15, 2025 | 21.19 | 21.26 | 21.26 | 21.63 | 21.19 | 6.22M |
| August 14, 2025 | 21.44 | 21.31 | 21.31 | 21.66 | 20.96 | 7.26M |
| August 13, 2025 | 20.98 | 21.4 | 21.4 | 21.59 | 20.93 | 4.96M |
| August 12, 2025 | 21 | 21 | 21 | 21.38 | 20.87 | 3.79M |
| August 11, 2025 | 21.25 | 21.11 | 21.11 | 21.54 | 21.08 | 4.24M |
| August 08, 2025 | 21.26 | 21.25 | 21.25 | 21.46 | 20.92 | 5.17M |
| August 07, 2025 | 21.93 | 21.32 | 21.32 | 22.57 | 21.31 | 11.64M |
| August 06, 2025 | 20.79 | 21.37 | 21.37 | 21.5 | 20.66 | 6.22M |
| August 05, 2025 | 20.71 | 20.78 | 20.78 | 21.15 | 20.47 | 5.86M |
| August 04, 2025 | 19.99 | 20.71 | 20.71 | 20.93 | 19.91 | 8.62M |
| August 01, 2025 | 20.27 | 20.03 | 20.03 | 20.38 | 19.98 | 4M |
| July 31, 2025 | 20.78 | 20.28 | 20.28 | 20.91 | 20.09 | 6.18M |
| July 30, 2025 | 21.26 | 20.78 | 20.78 | 21.38 | 20.62 | 6.28M |
| July 29, 2025 | 22 | 21.23 | 21.23 | 22.19 | 21 | 9.77M |
| July 28, 2025 | 22.11 | 22.09 | 22.09 | 22.69 | 21.95 | 6.06M |
| July 25, 2025 | 22.32 | 21.92 | 21.92 | 22.55 | 21.8 | 4.9M |
| July 24, 2025 | 22.09 | 22.4 | 22.4 | 22.97 | 22.02 | 7.45M |
| July 23, 2025 | 21.89 | 22.05 | 22.05 | 22.58 | 21.57 | 6.73M |
| July 22, 2025 | 22.1 | 21.89 | 21.89 | 22.69 | 21.8 | 9.11M |
| July 21, 2025 | 22 | 22.45 | 22.45 | 22.99 | 21.89 | 10.07M |
| July 18, 2025 | 22.73 | 22.38 | 22.38 | 22.97 | 22.02 | 13.58M |