24.91
-0.48(-1.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 25.25 | 24.91 | 24.91 | 25.68 | 24.69 | 4.03M |
| November 10, 2025 | 25.01 | 25.39 | 25.39 | 25.66 | 24.81 | 3.89M |
| November 07, 2025 | 25.81 | 25.16 | 25.16 | 25.97 | 25.01 | 4.06M |
| November 06, 2025 | 25.92 | 25.93 | 25.93 | 26.13 | 25.4 | 4.51M |
| November 05, 2025 | 26.15 | 26.09 | 26.09 | 26.3 | 25.41 | 5.13M |
| November 04, 2025 | 26.2 | 26.27 | 26.27 | 26.56 | 25.91 | 5.57M |
| November 03, 2025 | 26.31 | 26.46 | 26.46 | 26.71 | 25.95 | 7.92M |
| October 31, 2025 | 24.52 | 26.25 | 26.25 | 26.8 | 24.01 | 11.95M |
| October 30, 2025 | 23.5 | 24.57 | 24.57 | 25.29 | 23.4 | 11.25M |
| October 29, 2025 | 24 | 23.5 | 23.5 | 24 | 23.25 | 5.86M |
| October 28, 2025 | 23.13 | 23.95 | 23.95 | 24.55 | 23 | 8.85M |
| October 27, 2025 | 23.41 | 23.13 | 23.13 | 23.5 | 22.5 | 4.91M |
| October 24, 2025 | 23.12 | 23.18 | 23.18 | 23.44 | 23.07 | 3.25M |
| October 23, 2025 | 23 | 23.06 | 23.06 | 23.22 | 22.4 | 3.2M |
| October 22, 2025 | 23.37 | 23.07 | 23.07 | 23.37 | 23 | 3.29M |
| October 21, 2025 | 23.26 | 23.3 | 23.3 | 23.44 | 23.12 | 4.69M |
| October 20, 2025 | 23.36 | 23.22 | 23.22 | 23.59 | 23 | 3.06M |
| October 17, 2025 | 23.99 | 23.08 | 23.08 | 24.26 | 23 | 4.82M |
| October 16, 2025 | 24.99 | 24 | 24 | 25.01 | 23.8 | 6.8M |
| October 15, 2025 | 24.9 | 25.13 | 25.13 | 25.3 | 24.31 | 4.07M |
| October 14, 2025 | 25.74 | 24.88 | 24.88 | 26.08 | 24.63 | 6.56M |
| October 13, 2025 | 24.86 | 25.54 | 25.54 | 27.36 | 24.45 | 9.42M |
| October 10, 2025 | 26.85 | 25.05 | 25.05 | 26.85 | 24.96 | 6.57M |
| October 09, 2025 | 26.91 | 26.98 | 26.98 | 27.56 | 26.48 | 5.59M |
| September 30, 2025 | 27.2 | 27.04 | 27.04 | 27.78 | 26.81 | 5.26M |
| September 29, 2025 | 26.57 | 26.77 | 26.77 | 27.17 | 26.2 | 4.09M |
| September 26, 2025 | 27.62 | 26.65 | 26.65 | 27.62 | 26.51 | 4.13M |
| September 25, 2025 | 26.39 | 27.61 | 27.61 | 28.88 | 26.24 | 9.69M |
| September 24, 2025 | 26.06 | 26.4 | 26.4 | 26.7 | 25.66 | 4.29M |
| September 23, 2025 | 26.71 | 26.1 | 26.1 | 26.85 | 25 | 5.32M |
| September 22, 2025 | 26.98 | 26.65 | 26.65 | 27.29 | 26.55 | 4.3M |
| September 19, 2025 | 27.7 | 26.87 | 26.87 | 28.2 | 26.72 | 4.44M |
| September 18, 2025 | 28.15 | 27.69 | 27.69 | 29.37 | 27.2 | 8.85M |
| September 17, 2025 | 29.11 | 28.15 | 28.15 | 29.13 | 27.97 | 4.84M |
| September 16, 2025 | 28.17 | 29.08 | 29.08 | 29.35 | 27.81 | 5.52M |
| September 15, 2025 | 28.96 | 28.06 | 28.06 | 28.96 | 27.99 | 4.15M |
| September 12, 2025 | 28.3 | 28.72 | 28.72 | 29.87 | 28 | 6.36M |
| September 11, 2025 | 27.25 | 28.3 | 28.3 | 28.66 | 27.01 | 5.92M |
| September 10, 2025 | 26.38 | 27.24 | 27.24 | 27.71 | 26.07 | 6.83M |
| September 09, 2025 | 26.97 | 26.12 | 26.12 | 26.97 | 25.9 | 3.37M |
| September 08, 2025 | 26.34 | 26.83 | 26.83 | 27.03 | 26.11 | 4.19M |
| September 05, 2025 | 25.99 | 26.36 | 26.36 | 26.5 | 25.41 | 4.53M |
| September 04, 2025 | 26.41 | 25.84 | 25.84 | 26.99 | 25.46 | 4.46M |
| September 03, 2025 | 28 | 26.31 | 26.31 | 28.2 | 26.22 | 6.91M |
| September 02, 2025 | 29.35 | 27.89 | 27.89 | 29.35 | 27.6 | 6.1M |
| September 01, 2025 | 30.06 | 29.23 | 29.23 | 30.97 | 29.17 | 5.88M |
| August 29, 2025 | 30.77 | 30.03 | 30.03 | 30.88 | 29.47 | 7.14M |
| August 28, 2025 | 30.85 | 30.94 | 30.94 | 31.86 | 29.63 | 8.62M |
| August 27, 2025 | 32.81 | 30.88 | 30.88 | 33.25 | 30.76 | 10.01M |
| August 26, 2025 | 31.38 | 31.56 | 31.56 | 32.46 | 30.96 | 7.06M |
| August 25, 2025 | 32.63 | 31.54 | 31.54 | 33.3 | 31.29 | 14.29M |
| August 22, 2025 | 31.45 | 32.63 | 32.63 | 33 | 31.28 | 9.56M |
| August 21, 2025 | 30.84 | 31.38 | 31.38 | 32.6 | 30.84 | 7.15M |
| August 20, 2025 | 31.8 | 31.05 | 31.05 | 31.98 | 30.11 | 8.84M |
| August 19, 2025 | 33.04 | 32.23 | 32.23 | 33.66 | 31.93 | 8.63M |
| August 18, 2025 | 31.18 | 33.15 | 33.15 | 33.78 | 31 | 15.71M |
| August 15, 2025 | 30.2 | 31.1 | 31.1 | 31.72 | 30.1 | 7.86M |
| August 14, 2025 | 31.91 | 30.44 | 30.44 | 32 | 30.18 | 7.17M |
| August 13, 2025 | 32.21 | 31.88 | 31.88 | 32.7 | 31.08 | 7.3M |
| August 12, 2025 | 34.25 | 32.23 | 32.23 | 34.55 | 32 | 9.35M |