23.28
-0.03(-0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 23.48 | 23.28 | 23.28 | 23.64 | 22.97 | 4.24M |
| November 07, 2025 | 23.45 | 23.31 | 23.31 | 23.45 | 23.13 | 2.35M |
| November 06, 2025 | 23.31 | 23.5 | 23.5 | 23.69 | 23.07 | 3.14M |
| November 05, 2025 | 23 | 23.18 | 23.18 | 23.3 | 22.89 | 2.94M |
| November 04, 2025 | 23.58 | 23.23 | 23.23 | 23.69 | 23.06 | 3.03M |
| November 03, 2025 | 23.68 | 23.57 | 23.57 | 23.68 | 23.02 | 3.48M |
| October 31, 2025 | 23.61 | 23.56 | 23.56 | 23.97 | 23.45 | 3.42M |
| October 30, 2025 | 23.85 | 23.71 | 23.71 | 24.24 | 23.59 | 4.16M |
| October 29, 2025 | 24.11 | 23.89 | 23.89 | 24.5 | 23.64 | 5.11M |
| October 28, 2025 | 24.25 | 24.3 | 24.3 | 24.64 | 23.89 | 5.29M |
| October 27, 2025 | 24.97 | 24.9 | 24.9 | 25.26 | 24.36 | 5.43M |
| October 24, 2025 | 23.87 | 24.73 | 24.73 | 24.81 | 23.82 | 4.27M |
| October 23, 2025 | 23.88 | 23.76 | 23.76 | 23.96 | 23.26 | 3.38M |
| October 22, 2025 | 23.99 | 23.84 | 23.84 | 24.26 | 23.55 | 4.56M |
| October 21, 2025 | 24 | 24.46 | 24.46 | 24.66 | 23.96 | 4.62M |
| October 20, 2025 | 23.84 | 24 | 24 | 24.38 | 23.8 | 4.27M |
| October 17, 2025 | 25.04 | 23.5 | 23.5 | 25.04 | 23.41 | 5.13M |
| October 16, 2025 | 24.96 | 24.89 | 24.89 | 25.47 | 24.6 | 5.15M |
| October 15, 2025 | 25.16 | 25.02 | 25.02 | 25.53 | 24.62 | 5.88M |
| October 14, 2025 | 26.51 | 25.3 | 25.3 | 26.79 | 25.18 | 6M |
| October 13, 2025 | 25.08 | 26.37 | 26.37 | 26.37 | 24.8 | 6.31M |
| October 10, 2025 | 27.09 | 26.08 | 26.08 | 27.27 | 25.88 | 7.98M |
| October 09, 2025 | 27.5 | 27.43 | 27.43 | 27.97 | 27.1 | 8.67M |
| September 30, 2025 | 26.48 | 26.98 | 26.98 | 27.16 | 26.48 | 6.53M |
| September 29, 2025 | 26.39 | 26.4 | 26.4 | 26.71 | 25.96 | 5.52M |
| September 26, 2025 | 26.81 | 26.47 | 26.47 | 27.06 | 26.36 | 6.01M |
| September 25, 2025 | 27 | 26.56 | 26.56 | 27.16 | 26.45 | 6.58M |
| September 24, 2025 | 25.4 | 27.01 | 27.01 | 27.73 | 25.36 | 11.71M |
| September 23, 2025 | 25.68 | 25.5 | 25.5 | 25.75 | 24.39 | 6.28M |
| September 22, 2025 | 25.11 | 25.68 | 25.68 | 25.75 | 25 | 4.72M |
| September 19, 2025 | 25.38 | 25.25 | 25.25 | 25.95 | 24.96 | 6.43M |
| September 18, 2025 | 26.03 | 25.38 | 25.38 | 26.49 | 25.05 | 9.07M |
| September 17, 2025 | 25.53 | 26.06 | 26.06 | 26.25 | 25.25 | 7.99M |
| September 16, 2025 | 24.7 | 25.78 | 25.78 | 25.94 | 24.53 | 9.27M |
| September 15, 2025 | 26.5 | 24.96 | 24.96 | 26.52 | 24.86 | 10.16M |
| September 12, 2025 | 23.82 | 25.22 | 25.22 | 25.5 | 23.53 | 13.15M |
| September 11, 2025 | 22.77 | 23.65 | 23.65 | 23.66 | 22.41 | 5.22M |
| September 10, 2025 | 22.59 | 22.66 | 22.66 | 22.96 | 22.54 | 2.64M |
| September 09, 2025 | 23.39 | 22.57 | 22.57 | 23.39 | 22.5 | 4.15M |
| September 08, 2025 | 23.19 | 23.37 | 23.37 | 23.46 | 22.83 | 4.19M |
| September 05, 2025 | 22.47 | 23.06 | 23.06 | 23.07 | 22.33 | 4.36M |
| September 04, 2025 | 23.11 | 22.4 | 22.4 | 23.35 | 21.89 | 5.54M |
| September 03, 2025 | 23.84 | 23.05 | 23.05 | 23.89 | 22.9 | 4.68M |
| September 02, 2025 | 24.65 | 23.59 | 23.59 | 24.65 | 23.38 | 7.18M |
| September 01, 2025 | 24.7 | 24.65 | 24.65 | 25.15 | 24.41 | 6.34M |
| August 29, 2025 | 25.35 | 24.53 | 24.53 | 25.35 | 24.21 | 7.96M |
| August 28, 2025 | 24.87 | 25.35 | 25.35 | 25.46 | 24.11 | 10.43M |
| August 27, 2025 | 24.7 | 24.75 | 24.75 | 25.99 | 24.6 | 10.82M |
| August 26, 2025 | 24.68 | 24.57 | 24.57 | 24.99 | 24.3 | 4.72M |
| August 25, 2025 | 25.19 | 24.78 | 24.78 | 25.59 | 24.56 | 6.45M |
| August 22, 2025 | 24.42 | 25 | 25 | 25.1 | 24.42 | 6.72M |
| August 21, 2025 | 25.05 | 24.49 | 24.49 | 25.37 | 24.3 | 5.25M |
| August 20, 2025 | 24.47 | 25.05 | 25.05 | 25.06 | 24.14 | 5.72M |
| August 19, 2025 | 24.48 | 24.59 | 24.59 | 24.68 | 24.26 | 3.29M |
| August 18, 2025 | 24.31 | 24.6 | 24.6 | 24.78 | 24.08 | 5.76M |
| August 15, 2025 | 23.72 | 24.24 | 24.24 | 24.31 | 23.66 | 4.36M |
| August 14, 2025 | 24.33 | 23.83 | 23.83 | 24.81 | 23.79 | 5.92M |
| August 13, 2025 | 24.27 | 24.3 | 24.3 | 24.46 | 24.02 | 4.83M |
| August 12, 2025 | 24.15 | 24.27 | 24.27 | 24.41 | 23.7 | 4.55M |
| August 11, 2025 | 24.21 | 24.26 | 24.26 | 24.4 | 24.01 | 3.49M |