22.83
+0.47(+2.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 23.31 | 22.36 | 22.36 | 23.47 | 22.3 | 10.27M |
| October 16, 2025 | 23.64 | 23.49 | 23.49 | 23.86 | 23.4 | 8.71M |
| October 15, 2025 | 23.12 | 23.63 | 23.63 | 23.64 | 22.81 | 8.95M |
| October 14, 2025 | 24.08 | 23.23 | 23.23 | 24.36 | 23.1 | 14.46M |
| October 13, 2025 | 22.54 | 24.01 | 24.01 | 24.19 | 22.54 | 16.08M |
| October 10, 2025 | 25.28 | 24.84 | 24.84 | 25.5 | 24.5 | 16.96M |
| October 09, 2025 | 25.75 | 25.48 | 25.48 | 25.96 | 25.41 | 18.78M |
| September 30, 2025 | 26 | 25.75 | 25.75 | 26.7 | 25.75 | 26.15M |
| September 29, 2025 | 26.5 | 26.32 | 26.32 | 27.27 | 25.68 | 38.72M |
| September 26, 2025 | 27.6 | 27.69 | 27.69 | 28.85 | 26.63 | 73.59M |
| September 25, 2025 | 26.3 | 26.8 | 26.8 | 26.8 | 25.33 | 31.6M |
| September 24, 2025 | 24.78 | 24.36 | 24.36 | 24.8 | 24.02 | 21.52M |
| September 23, 2025 | 24.6 | 25.62 | 25.62 | 25.99 | 23.66 | 33.54M |
| September 22, 2025 | 23.9 | 24.28 | 24.28 | 24.65 | 23.8 | 11.63M |
| September 19, 2025 | 24.25 | 23.85 | 23.85 | 24.43 | 23.71 | 11.02M |
| September 18, 2025 | 24.68 | 24.25 | 24.25 | 25.07 | 24.11 | 18.46M |
| September 17, 2025 | 24.78 | 24.89 | 24.89 | 25.07 | 24.55 | 12.1M |
| September 16, 2025 | 24.81 | 24.78 | 24.78 | 25.14 | 24.51 | 13.78M |
| September 15, 2025 | 25.6 | 24.81 | 24.81 | 25.67 | 24.7 | 21.34M |
| September 12, 2025 | 26 | 25.99 | 25.99 | 26.48 | 25.5 | 32.43M |
| September 11, 2025 | 25.35 | 26.8 | 26.8 | 27.35 | 25.33 | 44.88M |
| September 10, 2025 | 24.4 | 24.87 | 24.87 | 25.57 | 23.64 | 28.49M |
| September 09, 2025 | 23.61 | 23.39 | 23.39 | 23.89 | 23.2 | 8.35M |
| September 08, 2025 | 23.56 | 23.69 | 23.69 | 23.95 | 23.45 | 9.48M |
| September 05, 2025 | 22.96 | 23.91 | 23.91 | 24.06 | 22.5 | 15.8M |
| September 04, 2025 | 23.45 | 22.87 | 22.87 | 24.19 | 22.55 | 12.13M |
| September 03, 2025 | 23.63 | 23.19 | 23.19 | 23.79 | 23.04 | 10.74M |
| September 02, 2025 | 24.72 | 23.74 | 23.74 | 24.92 | 23.29 | 18.7M |
| September 01, 2025 | 25.31 | 24.83 | 24.83 | 25.44 | 24.8 | 14.8M |
| August 29, 2025 | 26.5 | 25.31 | 25.31 | 26.51 | 25.25 | 21.77M |
| August 28, 2025 | 25.2 | 26.27 | 26.27 | 26.27 | 24.5 | 33.03M |
| August 27, 2025 | 25.18 | 25.01 | 25.01 | 25.74 | 25 | 18.05M |
| August 26, 2025 | 25.5 | 25.27 | 25.27 | 25.9 | 25.21 | 16.35M |
| August 25, 2025 | 25.45 | 25.68 | 25.68 | 25.96 | 25.3 | 20.48M |
| August 22, 2025 | 25.54 | 25.43 | 25.43 | 25.88 | 25.23 | 17.15M |
| August 21, 2025 | 26.41 | 25.41 | 25.41 | 26.66 | 25.3 | 22.31M |
| August 20, 2025 | 26 | 26.39 | 26.39 | 26.73 | 25.91 | 23.03M |
| August 19, 2025 | 27.49 | 26.37 | 26.37 | 27.49 | 26.27 | 44.32M |
| August 18, 2025 | 24.89 | 27.49 | 27.49 | 27.49 | 24.83 | 43.72M |
| August 15, 2025 | 24.19 | 24.99 | 24.99 | 25.18 | 24.19 | 23.72M |
| August 14, 2025 | 25.92 | 24.79 | 24.79 | 25.92 | 24.77 | 29.8M |
| August 13, 2025 | 25.25 | 26.22 | 26.22 | 26.68 | 24.96 | 35.8M |
| August 12, 2025 | 25.52 | 25.27 | 25.27 | 25.83 | 25.24 | 19.03M |
| August 11, 2025 | 25.29 | 25.69 | 25.69 | 26 | 25.29 | 20.67M |
| August 08, 2025 | 25.31 | 25.35 | 25.35 | 25.82 | 25.2 | 18.49M |
| August 07, 2025 | 26.4 | 25.62 | 25.62 | 27.1 | 25.01 | 38.54M |
| August 06, 2025 | 26.89 | 26.78 | 26.78 | 27.24 | 26.5 | 28.8M |
| August 05, 2025 | 29 | 27.58 | 27.58 | 29.26 | 27 | 37.11M |
| August 04, 2025 | 28 | 27.96 | 27.96 | 28.55 | 27.41 | 27.46M |
| August 01, 2025 | 28.85 | 28.36 | 28.36 | 30.45 | 28.12 | 38.14M |
| July 31, 2025 | 30 | 29 | 29 | 31.5 | 28.55 | 59.95M |
| July 30, 2025 | 29.97 | 30 | 30 | 31.48 | 28.91 | 66.09M |
| July 29, 2025 | 28 | 28.88 | 28.88 | 28.88 | 27.85 | 27.82M |
| July 28, 2025 | 23.7 | 26.25 | 26.25 | 26.41 | 23.61 | 56.17M |
| July 25, 2025 | 24 | 24.01 | 24.01 | 25.55 | 23.53 | 33.86M |
| July 24, 2025 | 24.55 | 23.7 | 23.7 | 25.16 | 23.52 | 38.46M |
| July 23, 2025 | 26.2 | 24.93 | 24.93 | 26.2 | 24.74 | 54.69M |
| July 22, 2025 | 23.9 | 26.19 | 26.19 | 26.19 | 23.81 | 22.04M |
| July 21, 2025 | 23.36 | 23.81 | 23.81 | 24.1 | 22.99 | 33.74M |
| July 18, 2025 | 25.28 | 24.16 | 24.16 | 26.38 | 23.91 | 50.61M |