23.12
-0.75(-3.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 24 | 23.12 | 23.12 | 24.23 | 22.9 | 2.65M |
| October 16, 2025 | 24.5 | 23.87 | 23.87 | 24.85 | 23.69 | 2.79M |
| October 15, 2025 | 24.68 | 24.53 | 24.53 | 25.28 | 24.26 | 3.1M |
| October 14, 2025 | 26 | 24.82 | 24.82 | 26 | 24.5 | 3.99M |
| October 13, 2025 | 24.51 | 25.73 | 25.73 | 26.3 | 24.48 | 6M |
| October 10, 2025 | 27.99 | 26 | 26 | 27.99 | 25.81 | 10.99M |
| October 09, 2025 | 27 | 27.72 | 27.72 | 29.77 | 27 | 14.68M |
| September 30, 2025 | 26.53 | 26.72 | 26.72 | 27.53 | 26.07 | 6.43M |
| September 29, 2025 | 25.86 | 26.3 | 26.3 | 26.66 | 25.5 | 5.19M |
| September 26, 2025 | 26 | 25.4 | 25.4 | 26 | 25.32 | 2.82M |
| September 25, 2025 | 26.5 | 26.03 | 26.03 | 26.58 | 25.74 | 3.93M |
| September 24, 2025 | 26.37 | 26.73 | 26.73 | 27.14 | 25.5 | 7.07M |
| September 23, 2025 | 27.54 | 26.44 | 26.44 | 27.71 | 25.36 | 8.09M |
| September 22, 2025 | 27 | 27.56 | 27.56 | 28.13 | 26.75 | 6.03M |
| September 19, 2025 | 26.89 | 27.13 | 27.13 | 27.65 | 26.43 | 7.33M |
| September 18, 2025 | 27.52 | 26.9 | 26.9 | 28.5 | 26.56 | 10.16M |
| September 17, 2025 | 28.51 | 27.8 | 27.8 | 28.54 | 27.5 | 9.74M |
| September 16, 2025 | 27 | 28.52 | 28.52 | 29.88 | 27 | 16.5M |
| September 15, 2025 | 25.7 | 26.71 | 26.71 | 28 | 25.7 | 12.38M |
| September 12, 2025 | 26.99 | 25.9 | 25.9 | 27.24 | 25.62 | 10.2M |
| September 11, 2025 | 25.14 | 26.94 | 26.94 | 27.55 | 24.68 | 14.14M |
| September 10, 2025 | 26.03 | 25.42 | 25.42 | 26.03 | 24.6 | 13.47M |
| September 09, 2025 | 25.9 | 26.59 | 26.59 | 27.37 | 25.55 | 23.29M |
| September 08, 2025 | 21.88 | 25.8 | 25.8 | 25.8 | 21.75 | 23.76M |
| September 05, 2025 | 19.72 | 21.5 | 21.5 | 21.65 | 19.39 | 8.74M |
| September 04, 2025 | 19.76 | 19.69 | 19.69 | 20.59 | 19.43 | 4.52M |
| September 03, 2025 | 19.8 | 19.79 | 19.79 | 20.33 | 19.68 | 2.39M |
| September 02, 2025 | 20.42 | 20.04 | 20.04 | 20.68 | 19.41 | 4.94M |
| September 01, 2025 | 19.98 | 20.6 | 20.6 | 20.97 | 19.86 | 6.19M |
| August 29, 2025 | 19.9 | 20 | 20 | 20.67 | 19.85 | 3.66M |
| August 28, 2025 | 19.7 | 20.01 | 20.01 | 20.18 | 19.15 | 5.42M |
| August 27, 2025 | 20.56 | 19.86 | 19.86 | 20.77 | 19.8 | 5.11M |
| August 26, 2025 | 20.76 | 20.65 | 20.65 | 21.02 | 20.5 | 4.1M |
| August 25, 2025 | 21 | 20.68 | 20.68 | 21.26 | 20.48 | 4.92M |
| August 22, 2025 | 21.44 | 20.92 | 20.92 | 21.44 | 20.76 | 3.42M |
| August 21, 2025 | 21.39 | 21.2 | 21.2 | 21.88 | 21 | 3.43M |
| August 20, 2025 | 21.59 | 21.3 | 21.3 | 21.73 | 21.05 | 3.71M |
| August 19, 2025 | 22.13 | 21.55 | 21.55 | 22.13 | 21.48 | 5.04M |
| August 18, 2025 | 20.9 | 22.06 | 22.06 | 22.14 | 20.78 | 7.07M |
| August 15, 2025 | 20.4 | 20.82 | 20.82 | 21 | 20.31 | 3.85M |
| August 14, 2025 | 21.03 | 20.27 | 20.27 | 21.17 | 20.16 | 5.06M |
| August 13, 2025 | 20.76 | 21.04 | 21.04 | 21.1 | 20.61 | 4.29M |
| August 12, 2025 | 20.97 | 20.76 | 20.76 | 21.45 | 20.65 | 5.22M |
| August 11, 2025 | 20.4 | 20.95 | 20.95 | 21.2 | 20.38 | 5.43M |
| August 08, 2025 | 19.82 | 20.26 | 20.26 | 20.7 | 19.51 | 6.75M |
| August 07, 2025 | 19.91 | 19.82 | 19.82 | 20.44 | 19.72 | 3.96M |
| August 06, 2025 | 19.87 | 19.9 | 19.9 | 20.05 | 19.67 | 3.37M |
| August 05, 2025 | 19.98 | 19.86 | 19.86 | 20.17 | 19.56 | 4.43M |
| August 04, 2025 | 19.24 | 19.76 | 19.76 | 19.85 | 18.8 | 5.64M |
| August 01, 2025 | 19.36 | 19.25 | 19.25 | 19.6 | 19.01 | 4.63M |
| July 31, 2025 | 19.19 | 19.32 | 19.32 | 20.11 | 19.05 | 6.86M |
| July 30, 2025 | 19.65 | 19.23 | 19.23 | 19.75 | 19 | 4.03M |
| July 29, 2025 | 19.86 | 19.76 | 19.76 | 19.9 | 19.35 | 4.01M |
| July 28, 2025 | 19.7 | 19.52 | 19.52 | 19.8 | 19.37 | 6.47M |
| July 25, 2025 | 18.99 | 19.77 | 19.77 | 20.2 | 18.81 | 9.96M |
| July 24, 2025 | 18.69 | 18.82 | 18.82 | 19.04 | 18.6 | 3.89M |
| July 23, 2025 | 18.81 | 18.66 | 18.66 | 19.21 | 18.59 | 3.39M |
| July 22, 2025 | 19.04 | 18.91 | 18.91 | 20.36 | 18.9 | 6.75M |
| July 21, 2025 | 18.77 | 19.03 | 19.03 | 19.16 | 18.76 | 2.61M |
| July 18, 2025 | 18.85 | 18.76 | 18.76 | 18.86 | 18.33 | 2.7M |