24.57
+0.34(+1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 24.03 | 23.95 | 23.95 | 24.19 | 23.7 | 2.46M |
| November 06, 2025 | 24.09 | 24.03 | 24.03 | 24.24 | 23.8 | 2.11M |
| November 05, 2025 | 23.96 | 24 | 24 | 24.22 | 23.72 | 2.46M |
| November 04, 2025 | 24.5 | 24.06 | 24.06 | 24.64 | 23.86 | 3.14M |
| November 03, 2025 | 24.95 | 24.45 | 24.45 | 25 | 24.18 | 3.87M |
| October 31, 2025 | 24.6 | 24.9 | 24.9 | 24.96 | 24.03 | 4.1M |
| October 30, 2025 | 25 | 24.83 | 24.83 | 25.12 | 24.68 | 2.42M |
| October 29, 2025 | 24.7 | 25.13 | 25.13 | 25.21 | 24.51 | 3.14M |
| October 28, 2025 | 25.21 | 24.7 | 24.7 | 25.21 | 24.68 | 2.72M |
| October 27, 2025 | 25.27 | 25.03 | 25.03 | 25.48 | 24.8 | 3.07M |
| October 24, 2025 | 24.98 | 25.05 | 25.05 | 25.15 | 24.71 | 2.72M |
| October 23, 2025 | 25.1 | 24.95 | 24.95 | 25.18 | 24.46 | 3.54M |
| October 22, 2025 | 24.3 | 25.19 | 25.19 | 25.37 | 24.11 | 5.4M |
| October 21, 2025 | 23.79 | 24.21 | 24.21 | 24.5 | 23.62 | 3.27M |
| October 20, 2025 | 23.8 | 23.72 | 23.72 | 23.87 | 23.33 | 2.32M |
| October 17, 2025 | 24.01 | 23.4 | 23.4 | 24.58 | 23.4 | 3.81M |
| October 16, 2025 | 24.37 | 23.98 | 23.98 | 24.48 | 23.9 | 2.77M |
| October 15, 2025 | 23.69 | 24.21 | 24.21 | 24.48 | 23.69 | 3.2M |
| October 14, 2025 | 25.48 | 24.01 | 24.01 | 25.48 | 23.93 | 4.98M |
| October 13, 2025 | 23.88 | 25.04 | 25.04 | 25.14 | 23.88 | 4.64M |
| October 10, 2025 | 25.69 | 25.16 | 25.16 | 26.58 | 25.11 | 7.03M |
| October 09, 2025 | 25.2 | 25.68 | 25.68 | 25.8 | 25.14 | 6.35M |
| September 30, 2025 | 24.62 | 25.06 | 25.06 | 25.2 | 24.38 | 4.19M |
| September 29, 2025 | 24.4 | 24.35 | 24.35 | 24.7 | 24.06 | 4.11M |
| September 26, 2025 | 24.95 | 24.58 | 24.58 | 25.54 | 24.36 | 6.12M |
| September 25, 2025 | 23.96 | 24.92 | 24.92 | 25.68 | 23.8 | 8.01M |
| September 24, 2025 | 23.59 | 23.92 | 23.92 | 24 | 23.35 | 3.41M |
| September 23, 2025 | 24.14 | 23.58 | 23.58 | 24.28 | 22.97 | 4.46M |
| September 22, 2025 | 24.15 | 24.2 | 24.2 | 24.38 | 23.87 | 2.25M |
| September 19, 2025 | 24.19 | 24.01 | 24.01 | 24.5 | 23.86 | 3.31M |
| September 18, 2025 | 24.75 | 24.15 | 24.15 | 25.04 | 23.93 | 5.07M |
| September 17, 2025 | 24.9 | 24.78 | 24.78 | 25 | 24.68 | 2.35M |
| September 16, 2025 | 24.59 | 24.95 | 24.95 | 24.99 | 24.46 | 3.07M |
| September 15, 2025 | 24.76 | 24.69 | 24.69 | 25.06 | 24.63 | 3M |
| September 12, 2025 | 25.15 | 24.89 | 24.89 | 25.2 | 24.52 | 4.32M |
| September 11, 2025 | 24.5 | 25.1 | 25.1 | 25.12 | 23.95 | 6.35M |
| September 10, 2025 | 24.61 | 24.65 | 24.65 | 25.14 | 24.42 | 3.95M |
| September 09, 2025 | 25.43 | 24.5 | 24.5 | 25.43 | 24.36 | 4.45M |
| September 08, 2025 | 24.92 | 25.32 | 25.32 | 25.42 | 24.64 | 5.09M |
| September 05, 2025 | 24.4 | 24.92 | 24.92 | 25.08 | 24.38 | 5.35M |
| September 04, 2025 | 24.63 | 24.38 | 24.38 | 25.16 | 23.9 | 6.05M |
| September 03, 2025 | 25.15 | 24.61 | 24.61 | 25.34 | 24.45 | 5.61M |
| September 02, 2025 | 25.55 | 25.14 | 25.14 | 25.78 | 24.45 | 8.52M |
| September 01, 2025 | 26.05 | 25.55 | 25.55 | 26.35 | 25.44 | 6.94M |
| August 29, 2025 | 26.81 | 26.15 | 26.15 | 27.17 | 25.95 | 7.96M |
| August 28, 2025 | 27.97 | 27.17 | 27.17 | 28.37 | 26.19 | 6.61M |
| August 27, 2025 | 29.53 | 27.98 | 27.98 | 29.59 | 27.92 | 5.57M |
| August 26, 2025 | 30.2 | 29.41 | 29.41 | 30.7 | 29.16 | 5.3M |
| August 25, 2025 | 28.47 | 30.16 | 30.16 | 30.3 | 28.42 | 8.78M |
| August 22, 2025 | 27.96 | 28.45 | 28.45 | 28.45 | 27.81 | 3.97M |
| August 21, 2025 | 28.04 | 27.92 | 27.92 | 28.39 | 27.6 | 3.35M |
| August 20, 2025 | 27.63 | 28.04 | 28.04 | 28.13 | 27.2 | 3.4M |
| August 19, 2025 | 28.2 | 27.7 | 27.7 | 28.68 | 27.6 | 5.16M |
| August 18, 2025 | 28.16 | 28.48 | 28.48 | 28.53 | 27.9 | 4.62M |
| August 15, 2025 | 27.47 | 27.83 | 27.83 | 28 | 27.31 | 3.19M |
| August 14, 2025 | 28.22 | 27.47 | 27.47 | 28.4 | 27.41 | 4.57M |
| August 13, 2025 | 27.93 | 28.06 | 28.06 | 28.48 | 27.53 | 4.54M |
| August 12, 2025 | 28.25 | 27.84 | 27.84 | 28.34 | 27.61 | 3.81M |
| August 11, 2025 | 28 | 28.24 | 28.24 | 28.63 | 27.82 | 4.96M |
| August 08, 2025 | 28.6 | 27.9 | 27.9 | 28.73 | 27.58 | 5.18M |