23.40
-1.1(-4.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 24.01 | 24.5 | 24.5 | 25.38 | 23.88 | 12.13M |
| November 10, 2025 | 21.93 | 23.56 | 23.56 | 24.9 | 21.81 | 12.08M |
| November 07, 2025 | 20.47 | 21.91 | 21.91 | 22.75 | 20.25 | 9.53M |
| November 06, 2025 | 20.55 | 20.47 | 20.47 | 20.68 | 20.2 | 3.5M |
| November 05, 2025 | 21.01 | 20.55 | 20.55 | 21.09 | 20.09 | 7.02M |
| November 04, 2025 | 21.75 | 21.1 | 21.1 | 22.68 | 21 | 10.57M |
| November 03, 2025 | 21 | 21.6 | 21.6 | 21.96 | 20.7 | 8.81M |
| October 31, 2025 | 20.62 | 20.95 | 20.95 | 21.15 | 20.5 | 4.02M |
| October 30, 2025 | 21.05 | 20.62 | 20.62 | 21.1 | 20.53 | 4.09M |
| October 29, 2025 | 21.5 | 21.2 | 21.2 | 21.5 | 20.83 | 4.4M |
| October 28, 2025 | 21.48 | 21.37 | 21.37 | 21.76 | 21.25 | 5.02M |
| October 27, 2025 | 22.39 | 21.54 | 21.54 | 22.39 | 21.33 | 5.67M |
| October 24, 2025 | 22.29 | 22 | 22 | 22.29 | 21.55 | 5.31M |
| October 23, 2025 | 22.05 | 21.93 | 21.93 | 22.17 | 21.43 | 3.72M |
| October 22, 2025 | 22.78 | 22.05 | 22.05 | 23.1 | 21.9 | 7.29M |
| October 21, 2025 | 22.56 | 22.78 | 22.78 | 23.48 | 22.37 | 13.33M |
| October 20, 2025 | 24.47 | 22.15 | 22.15 | 25.81 | 21.57 | 17.11M |
| October 17, 2025 | 25.95 | 25.21 | 25.21 | 27.57 | 25.1 | 12.51M |
| October 16, 2025 | 25.31 | 25.51 | 25.51 | 27.35 | 24.3 | 12.22M |
| October 15, 2025 | 25.21 | 24.94 | 24.94 | 25.81 | 24.47 | 8.34M |
| October 14, 2025 | 29.58 | 25.4 | 25.4 | 30.16 | 24.71 | 18.09M |
| October 13, 2025 | 28.7 | 28.1 | 28.1 | 29.35 | 27.06 | 12.28M |
| October 10, 2025 | 30.61 | 29 | 29 | 30.98 | 28.92 | 10.7M |
| October 09, 2025 | 30.4 | 30.18 | 30.18 | 31.88 | 29.33 | 14.55M |
| September 30, 2025 | 32.54 | 30.4 | 30.4 | 35.45 | 30.34 | 19.2M |
| September 29, 2025 | 29.9 | 33.36 | 33.36 | 33.36 | 29.68 | 23.36M |
| September 26, 2025 | 25.58 | 27.8 | 27.8 | 30.32 | 25.58 | 19.04M |
| September 25, 2025 | 23.8 | 25.27 | 25.27 | 26.2 | 23.2 | 9.77M |
| September 24, 2025 | 22.09 | 24.02 | 24.02 | 24.25 | 21.51 | 10.1M |
| September 23, 2025 | 21.81 | 21.48 | 21.48 | 23.3 | 20.77 | 9.11M |
| September 22, 2025 | 19.34 | 21.07 | 21.07 | 21.45 | 19.18 | 7.39M |
| September 19, 2025 | 19.65 | 19.19 | 19.19 | 20.1 | 19.02 | 6.28M |
| September 18, 2025 | 21.49 | 19.67 | 19.67 | 22 | 19.59 | 10.69M |
| September 17, 2025 | 20.75 | 21.49 | 21.49 | 21.99 | 20.38 | 9.99M |
| September 16, 2025 | 19 | 19.8 | 19.8 | 20.88 | 18.65 | 11.47M |
| September 15, 2025 | 17.8 | 18.52 | 18.52 | 18.63 | 17.62 | 11.11M |
| September 12, 2025 | 18.21 | 17.85 | 17.85 | 19.95 | 17.85 | 17.24M |
| September 11, 2025 | 15.45 | 17.47 | 17.47 | 17.47 | 15.45 | 13.31M |
| September 10, 2025 | 14.42 | 14.56 | 14.56 | 14.63 | 14.2 | 1.91M |
| September 09, 2025 | 14.95 | 14.35 | 14.35 | 14.95 | 14.18 | 2.7M |
| September 08, 2025 | 15.08 | 14.85 | 14.85 | 15.24 | 14.32 | 4.13M |
| September 05, 2025 | 14.67 | 15.01 | 15.01 | 15.05 | 14.56 | 1.87M |
| September 04, 2025 | 14.97 | 14.6 | 14.6 | 14.97 | 14.34 | 2.1M |
| September 03, 2025 | 15.01 | 14.75 | 14.75 | 15.31 | 14.58 | 1.75M |
| September 02, 2025 | 15.6 | 15.13 | 15.13 | 15.8 | 15.03 | 2.93M |
| September 01, 2025 | 15.11 | 15.6 | 15.6 | 15.83 | 15.06 | 4.82M |
| August 29, 2025 | 15.09 | 15.25 | 15.25 | 15.66 | 14.87 | 3.84M |
| August 28, 2025 | 15.16 | 15.22 | 15.22 | 16.14 | 14.5 | 6.02M |
| August 27, 2025 | 15.26 | 14.54 | 14.54 | 15.3 | 14.53 | 2.73M |
| August 26, 2025 | 15.09 | 15.14 | 15.14 | 15.55 | 14.83 | 2.51M |
| August 25, 2025 | 14.79 | 15.09 | 15.09 | 15.75 | 14.6 | 3.56M |
| August 22, 2025 | 14.61 | 14.65 | 14.65 | 14.67 | 14.35 | 1.73M |
| August 21, 2025 | 14.25 | 14.54 | 14.54 | 14.78 | 14.25 | 2.14M |
| August 20, 2025 | 14.5 | 14.38 | 14.38 | 14.5 | 14.21 | 1.42M |
| August 19, 2025 | 14.6 | 14.49 | 14.49 | 14.6 | 14.14 | 2.09M |
| August 18, 2025 | 14.11 | 14.59 | 14.59 | 14.76 | 13.98 | 3.26M |
| August 15, 2025 | 13.93 | 14.05 | 14.05 | 14.25 | 13.69 | 1.62M |
| August 14, 2025 | 14.43 | 13.82 | 13.82 | 14.5 | 13.8 | 2.1M |
| August 13, 2025 | 14.53 | 14.36 | 14.36 | 14.63 | 14.31 | 1.21M |
| August 12, 2025 | 14.57 | 14.53 | 14.53 | 14.72 | 14.31 | 1.61M |