23.96
+0.02(+0.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 23.94 | 23.96 | 23.96 | 24.19 | 23.82 | 643,409 |
| November 10, 2025 | 24.1 | 23.96 | 23.96 | 24.29 | 23.86 | 647,253 |
| November 07, 2025 | 24.26 | 24.22 | 24.22 | 24.44 | 23.96 | 727,872 |
| November 06, 2025 | 24.3 | 24.34 | 24.34 | 24.5 | 24.1 | 536,568 |
| November 05, 2025 | 24.09 | 24.42 | 24.42 | 24.56 | 23.73 | 1.01M |
| November 04, 2025 | 25.29 | 24.09 | 24.09 | 25.29 | 24.08 | 1.3M |
| November 03, 2025 | 23.46 | 25 | 25 | 25.14 | 23.28 | 2.89M |
| October 31, 2025 | 23.64 | 23.89 | 23.89 | 23.99 | 23.21 | 1.2M |
| October 30, 2025 | 23.64 | 23.52 | 23.52 | 24.14 | 23.3 | 1.21M |
| October 29, 2025 | 24.4 | 23.64 | 23.64 | 24.96 | 23.4 | 1.52M |
| October 28, 2025 | 24.5 | 24.7 | 24.7 | 24.79 | 23.9 | 2.82M |
| October 27, 2025 | 23.8 | 24.2 | 24.2 | 24.52 | 23.42 | 1.74M |
| October 24, 2025 | 23.3 | 23.29 | 23.29 | 23.76 | 23.09 | 591,952 |
| October 23, 2025 | 23.37 | 23.43 | 23.43 | 23.48 | 22.8 | 1.04M |
| October 22, 2025 | 22.8 | 23.24 | 23.24 | 23.36 | 22.46 | 1.15M |
| October 21, 2025 | 22.18 | 22.82 | 22.82 | 22.92 | 21.94 | 918,217 |
| October 20, 2025 | 22.59 | 22.23 | 22.23 | 22.59 | 21.68 | 1.03M |
| October 17, 2025 | 22.19 | 21.97 | 21.97 | 22.2 | 21.54 | 534,035 |
| October 16, 2025 | 22.88 | 22.37 | 22.37 | 22.9 | 22.01 | 658,729 |
| October 15, 2025 | 22.28 | 22.9 | 22.9 | 23.17 | 22.19 | 1.13M |
| October 14, 2025 | 22.3 | 22.78 | 22.78 | 23.42 | 22.3 | 1.2M |
| October 13, 2025 | 21.39 | 22.17 | 22.17 | 22.38 | 21.11 | 1.15M |
| October 10, 2025 | 21.96 | 22.19 | 22.19 | 22.38 | 21.51 | 845,211 |
| October 09, 2025 | 22.36 | 21.98 | 21.98 | 22.47 | 21.65 | 783,798 |
| September 30, 2025 | 22.48 | 22.25 | 22.25 | 22.49 | 22.08 | 490,498 |
| September 29, 2025 | 22.37 | 22.37 | 22.37 | 22.59 | 22.02 | 889,951 |
| September 26, 2025 | 22.37 | 22.26 | 22.26 | 22.53 | 21.81 | 493,788 |
| September 25, 2025 | 22.55 | 22.28 | 22.08 | 22.62 | 22.16 | 590,902 |
| September 24, 2025 | 22.19 | 22.45 | 22.25 | 22.55 | 22.01 | 1.02M |
| September 23, 2025 | 21.71 | 22.19 | 21.99 | 22.45 | 21.17 | 1.04M |
| September 22, 2025 | 22.06 | 21.92 | 21.92 | 22.34 | 21.7 | 731,438 |
| September 19, 2025 | 22.46 | 21.87 | 21.87 | 22.6 | 21.76 | 826,811 |
| September 18, 2025 | 22.42 | 22.46 | 22.46 | 22.61 | 22 | 1.12M |
| September 17, 2025 | 22.37 | 22.36 | 22.36 | 22.74 | 22.29 | 771,598 |
| September 16, 2025 | 22.99 | 22.37 | 22.37 | 22.99 | 22.2 | 734,577 |
| September 15, 2025 | 22.39 | 22.56 | 22.56 | 22.7 | 22.01 | 726,819 |
| September 12, 2025 | 23.04 | 22.39 | 22.39 | 23.07 | 22.28 | 701,610 |
| September 11, 2025 | 22.17 | 22.65 | 22.65 | 22.79 | 21.92 | 765,459 |
| September 10, 2025 | 23.13 | 22.28 | 22.28 | 23.13 | 22.28 | 1.2M |
| September 09, 2025 | 23.35 | 23.02 | 23.02 | 23.72 | 22.12 | 2.26M |
| September 08, 2025 | 21.46 | 22.45 | 22.45 | 22.46 | 20.85 | 1.57M |
| September 05, 2025 | 21.19 | 21.2 | 21.2 | 21.55 | 20.51 | 1.91M |
| September 04, 2025 | 21.41 | 20.99 | 20.99 | 21.57 | 20.84 | 1.24M |
| September 03, 2025 | 21.72 | 21.33 | 21.33 | 21.96 | 21.16 | 1.13M |
| September 02, 2025 | 21.86 | 21.63 | 21.63 | 22.37 | 21.25 | 1.75M |
| September 01, 2025 | 22.85 | 21.86 | 21.86 | 22.95 | 21.83 | 1.72M |
| August 29, 2025 | 23.18 | 22.23 | 22.23 | 23.18 | 22.2 | 1.11M |
| August 28, 2025 | 22.3 | 22.96 | 22.96 | 23.27 | 22 | 2.09M |
| August 27, 2025 | 23.76 | 22.32 | 22.32 | 23.85 | 22.3 | 2.87M |
| August 26, 2025 | 24.42 | 23.65 | 23.65 | 24.49 | 23.65 | 1.22M |
| August 25, 2025 | 24.88 | 24.37 | 24.37 | 25.09 | 24.09 | 1.29M |
| August 22, 2025 | 25 | 24.35 | 24.35 | 25 | 24.27 | 1.55M |
| August 21, 2025 | 25.27 | 25 | 25 | 25.39 | 24.39 | 1.15M |
| August 20, 2025 | 25.05 | 25.17 | 25.17 | 25.69 | 24.71 | 1.28M |
| August 19, 2025 | 25.3 | 25.5 | 25.5 | 25.9 | 25.21 | 1.31M |
| August 18, 2025 | 25.23 | 25.3 | 25.3 | 25.65 | 24.51 | 1.37M |
| August 15, 2025 | 25.03 | 25.2 | 25.2 | 25.68 | 24.78 | 1.09M |
| August 14, 2025 | 25.51 | 24.97 | 24.97 | 25.77 | 24.86 | 878,741 |
| August 13, 2025 | 24.86 | 25.56 | 25.56 | 25.63 | 24.86 | 912,197 |
| August 12, 2025 | 25.48 | 25.11 | 25.11 | 25.48 | 24.83 | 912,099 |