23.46
-0.35(-1.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 23.81 | 23.46 | 23.46 | 24.17 | 23.13 | 4.98M |
| November 06, 2025 | 23.36 | 23.81 | 23.81 | 23.96 | 23.18 | 5.66M |
| November 05, 2025 | 22.7 | 23.43 | 23.43 | 23.48 | 22.53 | 4.53M |
| November 04, 2025 | 22.63 | 22.75 | 22.75 | 23.15 | 22.18 | 4.55M |
| November 03, 2025 | 23.18 | 22.7 | 22.7 | 23.42 | 22.45 | 4.63M |
| October 31, 2025 | 22.41 | 22.91 | 22.91 | 23.03 | 22.33 | 2.17M |
| October 30, 2025 | 22.33 | 22.5 | 22.5 | 23.07 | 22.15 | 2.35M |
| October 29, 2025 | 22.61 | 22.37 | 22.37 | 22.82 | 21.88 | 2.75M |
| October 28, 2025 | 22.57 | 22.83 | 22.83 | 23.2 | 22.39 | 2.85M |
| October 27, 2025 | 22.52 | 22.59 | 22.59 | 22.8 | 22.33 | 2.17M |
| October 24, 2025 | 22.42 | 22.51 | 22.51 | 22.61 | 22.18 | 2.31M |
| October 23, 2025 | 21.83 | 22.42 | 22.42 | 22.42 | 21.63 | 2.43M |
| October 22, 2025 | 21.95 | 21.9 | 21.9 | 22 | 21.62 | 1.93M |
| October 21, 2025 | 21.74 | 21.86 | 21.86 | 21.89 | 21.5 | 1.79M |
| October 20, 2025 | 21.3 | 21.56 | 21.56 | 21.71 | 21.11 | 1.86M |
| October 17, 2025 | 21.64 | 21.01 | 21.01 | 21.92 | 21 | 2.17M |
| October 16, 2025 | 22.23 | 21.65 | 21.65 | 22.51 | 21.54 | 2.26M |
| October 15, 2025 | 21.83 | 22.1 | 22.1 | 22.49 | 21.7 | 3.3M |
| October 14, 2025 | 22.05 | 21.88 | 21.88 | 22.35 | 21.7 | 2.35M |
| October 13, 2025 | 20.96 | 21.75 | 21.75 | 21.84 | 20.87 | 2.22M |
| October 10, 2025 | 21.6 | 21.85 | 21.85 | 22.56 | 21.56 | 2.45M |
| October 09, 2025 | 22.08 | 21.7 | 21.7 | 22.33 | 21.43 | 3.94M |
| September 30, 2025 | 21.99 | 22.22 | 22.22 | 22.32 | 21.89 | 1.87M |
| September 29, 2025 | 21.66 | 21.98 | 21.98 | 22.22 | 21.31 | 2.66M |
| September 26, 2025 | 21.44 | 21.83 | 21.83 | 22.38 | 21.42 | 2.94M |
| September 25, 2025 | 21.8 | 21.68 | 21.68 | 22.25 | 21.53 | 2.75M |
| September 24, 2025 | 21.8 | 21.96 | 21.96 | 21.97 | 21.52 | 1.93M |
| September 23, 2025 | 22.25 | 21.79 | 21.79 | 22.3 | 21.13 | 3.81M |
| September 22, 2025 | 22.6 | 22.18 | 22.18 | 22.73 | 22.04 | 2.62M |
| September 19, 2025 | 23.32 | 22.6 | 22.6 | 23.56 | 22.55 | 4.59M |
| September 18, 2025 | 23.52 | 23.51 | 23.51 | 23.7 | 22.71 | 6.07M |
| September 17, 2025 | 24.48 | 23.65 | 23.65 | 24.88 | 23.6 | 6.05M |
| September 16, 2025 | 23.8 | 24.47 | 24.47 | 24.6 | 23.71 | 5.59M |
| September 15, 2025 | 23.58 | 23.93 | 23.93 | 24.75 | 23.58 | 5.56M |
| September 12, 2025 | 23.51 | 23.58 | 23.58 | 23.98 | 23.18 | 3.54M |
| September 11, 2025 | 23.13 | 23.54 | 23.54 | 23.55 | 22.86 | 3.54M |
| September 10, 2025 | 23.75 | 23.48 | 23.48 | 23.95 | 23.25 | 3.26M |
| September 09, 2025 | 24.5 | 23.71 | 23.71 | 24.98 | 23.55 | 6.66M |
| September 08, 2025 | 23.68 | 24.58 | 24.58 | 25.6 | 23.46 | 8.94M |
| September 05, 2025 | 23.07 | 23.72 | 23.72 | 23.85 | 22.72 | 4.78M |
| September 04, 2025 | 23.05 | 23.09 | 23.09 | 23.59 | 22.51 | 4.56M |
| September 03, 2025 | 23.9 | 23.11 | 23.11 | 23.9 | 23.05 | 3.72M |
| September 02, 2025 | 24.89 | 23.62 | 23.62 | 25.09 | 23.5 | 5.48M |
| September 01, 2025 | 24.65 | 24.88 | 24.88 | 25.19 | 24 | 6.93M |
| August 29, 2025 | 24.4 | 24.79 | 24.79 | 25.18 | 23.65 | 7.9M |
| August 28, 2025 | 24.6 | 23.88 | 23.88 | 24.68 | 23.1 | 7.63M |
| August 27, 2025 | 25.04 | 24.76 | 24.76 | 25.44 | 24.35 | 10.03M |
| August 26, 2025 | 24 | 25.55 | 25.55 | 26.68 | 23.7 | 14.57M |
| August 25, 2025 | 23.13 | 24.29 | 24.29 | 24.79 | 22.75 | 13.97M |
| August 22, 2025 | 23.5 | 23.25 | 23.25 | 23.6 | 22.65 | 14.28M |
| August 21, 2025 | 21.66 | 23.77 | 23.77 | 23.77 | 21.51 | 12.29M |
| August 20, 2025 | 21.35 | 21.61 | 21.61 | 21.69 | 21.2 | 4.25M |
| August 19, 2025 | 21.34 | 21.35 | 21.35 | 21.4 | 21.13 | 3.47M |
| August 18, 2025 | 21.21 | 21.17 | 21.17 | 21.26 | 21.01 | 2.59M |
| August 15, 2025 | 20.9 | 21.03 | 21.03 | 21.07 | 20.9 | 2.11M |
| August 14, 2025 | 21.25 | 20.9 | 20.9 | 21.43 | 20.9 | 3.21M |
| August 13, 2025 | 21.45 | 21.29 | 21.29 | 21.45 | 21.26 | 2.82M |
| August 12, 2025 | 21.54 | 21.45 | 21.45 | 21.58 | 21.33 | 2.79M |
| August 11, 2025 | 21.4 | 21.49 | 21.49 | 21.55 | 21.22 | 3.52M |
| August 08, 2025 | 21.13 | 21.38 | 21.38 | 21.39 | 20.86 | 4.39M |