24.51
-0.12(-0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 24.61 | 24.51 | 24.51 | 24.63 | 24.46 | 1.2M |
| November 06, 2025 | 24.68 | 24.63 | 24.63 | 24.71 | 24.55 | 1.21M |
| November 05, 2025 | 24.33 | 24.62 | 24.62 | 24.7 | 24.26 | 1.15M |
| November 04, 2025 | 24.6 | 24.53 | 24.53 | 24.74 | 24.39 | 1.37M |
| November 03, 2025 | 24.5 | 24.72 | 24.72 | 24.75 | 24.38 | 1.43M |
| October 31, 2025 | 24.4 | 24.52 | 24.52 | 24.75 | 24.29 | 1.77M |
| October 30, 2025 | 25.81 | 24.48 | 24.48 | 25.89 | 24.43 | 6.33M |
| October 29, 2025 | 26.71 | 26.34 | 26.34 | 26.71 | 26.2 | 1.91M |
| October 28, 2025 | 26.9 | 26.71 | 26.71 | 27.09 | 26.58 | 1.56M |
| October 27, 2025 | 26.61 | 27.03 | 27.03 | 27.75 | 26.61 | 3.07M |
| October 24, 2025 | 26.04 | 26.45 | 26.45 | 26.47 | 25.85 | 1.44M |
| October 23, 2025 | 26.14 | 25.95 | 25.95 | 26.2 | 25.61 | 1.36M |
| October 22, 2025 | 26.4 | 26.07 | 26.07 | 26.42 | 26.03 | 1.47M |
| October 21, 2025 | 26.5 | 26.43 | 26.43 | 26.77 | 26.3 | 1.57M |
| October 20, 2025 | 26.3 | 26.52 | 26.52 | 26.72 | 26.28 | 1.55M |
| October 17, 2025 | 27.2 | 26.04 | 26.04 | 27.2 | 26.01 | 2.44M |
| October 16, 2025 | 27.23 | 27.28 | 27.28 | 27.29 | 26.87 | 1.84M |
| October 15, 2025 | 27.38 | 27.24 | 27.24 | 27.49 | 26.9 | 2.14M |
| October 14, 2025 | 28.35 | 27.51 | 27.51 | 28.5 | 27.29 | 3.49M |
| October 13, 2025 | 26.9 | 28.22 | 28.22 | 28.3 | 26.8 | 4.19M |
| October 10, 2025 | 28 | 27.69 | 27.69 | 28.12 | 27.49 | 4.54M |
| October 09, 2025 | 27.49 | 28.41 | 28.41 | 29.29 | 27.18 | 7.3M |
| September 30, 2025 | 27.28 | 27.5 | 27.5 | 27.69 | 27.08 | 2.71M |
| September 29, 2025 | 27.56 | 27.14 | 27.14 | 27.66 | 27.03 | 3.18M |
| September 26, 2025 | 27.23 | 27.56 | 27.56 | 28.1 | 27.01 | 4.28M |
| September 25, 2025 | 27.62 | 27.23 | 27.23 | 27.79 | 27.1 | 3.89M |
| September 24, 2025 | 26.92 | 27.81 | 27.81 | 28.18 | 26.72 | 6.4M |
| September 23, 2025 | 26.4 | 27.07 | 27.07 | 27.16 | 25.58 | 4.43M |
| September 22, 2025 | 26.51 | 26.4 | 26.4 | 26.64 | 26.08 | 1.97M |
| September 19, 2025 | 26.04 | 26.4 | 26.4 | 26.65 | 25.95 | 3.24M |
| September 18, 2025 | 25.84 | 26.11 | 26.11 | 26.82 | 25.75 | 4.69M |
| September 17, 2025 | 25.64 | 25.82 | 25.82 | 26.04 | 25.5 | 2.13M |
| September 16, 2025 | 25.46 | 25.58 | 25.58 | 25.58 | 25.3 | 1.41M |
| September 15, 2025 | 25.44 | 25.46 | 25.46 | 26.06 | 25.44 | 1.71M |
| September 12, 2025 | 25.58 | 25.45 | 25.45 | 25.63 | 25.3 | 2.05M |
| September 11, 2025 | 25.11 | 25.63 | 25.63 | 25.67 | 24.79 | 2.65M |
| September 10, 2025 | 25.28 | 25.15 | 25.15 | 25.44 | 25.12 | 1.28M |
| September 09, 2025 | 25.81 | 25.28 | 25.28 | 25.84 | 25.26 | 1.63M |
| September 08, 2025 | 25.5 | 25.92 | 25.92 | 26 | 25.32 | 1.88M |
| September 05, 2025 | 25.06 | 25.49 | 25.49 | 25.53 | 25.03 | 1.55M |
| September 04, 2025 | 25.43 | 25.11 | 25.11 | 25.65 | 24.71 | 2.32M |
| September 03, 2025 | 25.75 | 25.41 | 25.41 | 26.1 | 25.25 | 2.56M |
| September 02, 2025 | 26.58 | 25.68 | 25.68 | 26.63 | 25.5 | 3.27M |
| September 01, 2025 | 26.21 | 26.63 | 26.63 | 27.86 | 26.09 | 4.3M |
| August 29, 2025 | 27.12 | 26.2 | 26.2 | 27.13 | 26.14 | 3.71M |
| August 28, 2025 | 26.63 | 27.12 | 27.12 | 27.36 | 26.16 | 7.2M |
| August 27, 2025 | 27.9 | 27.63 | 27.63 | 28.52 | 27.58 | 5.99M |
| August 26, 2025 | 27.75 | 27.91 | 27.91 | 28.25 | 27.52 | 3.31M |
| August 25, 2025 | 27.86 | 27.85 | 27.85 | 28.07 | 27.54 | 3.75M |
| August 22, 2025 | 27.39 | 27.7 | 27.7 | 27.89 | 27.32 | 3.69M |
| August 21, 2025 | 27.77 | 27.47 | 27.47 | 28.02 | 27.23 | 2.7M |
| August 20, 2025 | 27.6 | 27.77 | 27.77 | 27.79 | 27.39 | 2.37M |
| August 19, 2025 | 27.83 | 27.78 | 27.78 | 27.86 | 27.4 | 2.8M |
| August 18, 2025 | 27.7 | 27.99 | 27.99 | 28.28 | 27.62 | 3.67M |
| August 15, 2025 | 27.04 | 27.5 | 27.5 | 27.61 | 26.94 | 3.03M |
| August 14, 2025 | 27.4 | 26.9 | 26.9 | 27.83 | 26.89 | 3.4M |
| August 13, 2025 | 27.78 | 27.61 | 27.61 | 28.15 | 27.55 | 3.7M |
| August 12, 2025 | 27.69 | 27.77 | 27.77 | 27.94 | 27.25 | 3.76M |
| August 11, 2025 | 27.04 | 27.59 | 27.59 | 27.69 | 27.04 | 2.92M |
| August 08, 2025 | 27.56 | 27.18 | 27.18 | 27.65 | 27.03 | 2.79M |