24.61
-0.19(-0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 24.69 | 24.61 | 24.61 | 24.79 | 24 | 2.18M |
| November 06, 2025 | 23.35 | 24.8 | 24.8 | 24.95 | 23.35 | 4M |
| November 05, 2025 | 22.75 | 23.42 | 23.42 | 23.97 | 22.65 | 1.93M |
| November 04, 2025 | 22.89 | 23.02 | 23.02 | 23.39 | 22.65 | 1.45M |
| November 03, 2025 | 23.2 | 22.78 | 22.78 | 23.27 | 22.6 | 1.68M |
| October 31, 2025 | 22.93 | 23.2 | 23.2 | 23.44 | 22.93 | 1.02M |
| October 30, 2025 | 23.58 | 22.93 | 22.93 | 23.58 | 22.91 | 1.57M |
| October 29, 2025 | 23.61 | 23.58 | 23.58 | 23.99 | 23.22 | 1.33M |
| October 28, 2025 | 23.78 | 23.5 | 23.5 | 23.85 | 23.39 | 1.57M |
| October 27, 2025 | 24 | 23.8 | 23.8 | 24.29 | 23.54 | 1.7M |
| October 24, 2025 | 23.52 | 23.53 | 23.53 | 24.18 | 23 | 2.6M |
| October 23, 2025 | 22.62 | 23.06 | 23.06 | 23.33 | 22.1 | 2.1M |
| October 22, 2025 | 22.65 | 22.71 | 22.71 | 23.19 | 22.46 | 1.02M |
| October 21, 2025 | 22.15 | 22.8 | 22.8 | 22.96 | 22.15 | 1.68M |
| October 20, 2025 | 22.1 | 22.35 | 22.35 | 22.77 | 22.1 | 1.64M |
| October 17, 2025 | 22.68 | 22.06 | 22.06 | 22.79 | 21.41 | 2.49M |
| October 16, 2025 | 22.65 | 22.62 | 22.62 | 23.3 | 22.37 | 1.67M |
| October 15, 2025 | 22.55 | 22.68 | 22.68 | 22.89 | 22.05 | 1.72M |
| October 14, 2025 | 23.33 | 22.48 | 22.48 | 24.32 | 22.43 | 1.81M |
| October 13, 2025 | 22.6 | 23.43 | 23.43 | 23.92 | 21.74 | 3.03M |
| October 10, 2025 | 22.49 | 22.79 | 22.79 | 23.4 | 22.21 | 2.22M |
| October 09, 2025 | 22.67 | 22.48 | 22.48 | 23.42 | 22.35 | 1.99M |
| September 30, 2025 | 22.88 | 22.75 | 22.75 | 23.29 | 22.7 | 1.58M |
| September 29, 2025 | 22.66 | 22.9 | 22.9 | 23.13 | 22.46 | 1.59M |
| September 26, 2025 | 23.3 | 22.78 | 22.78 | 23.45 | 22.72 | 1.33M |
| September 25, 2025 | 23.42 | 23.01 | 23.01 | 23.61 | 22.77 | 2.53M |
| September 24, 2025 | 23.76 | 23.4 | 23.4 | 24.23 | 22.62 | 2.53M |
| September 23, 2025 | 23.76 | 22.9 | 22.9 | 24.14 | 22.09 | 3.01M |
| September 22, 2025 | 23.29 | 23.89 | 23.89 | 23.9 | 23.01 | 1.92M |
| September 19, 2025 | 23.47 | 23.19 | 23.19 | 23.73 | 22.91 | 1.68M |
| September 18, 2025 | 23.9 | 23.53 | 23.53 | 24.14 | 23.35 | 1.65M |
| September 17, 2025 | 23.85 | 23.85 | 23.85 | 24.52 | 23.76 | 1.42M |
| September 16, 2025 | 23.79 | 23.94 | 23.94 | 24.1 | 23.31 | 1.5M |
| September 15, 2025 | 24.17 | 23.87 | 23.87 | 24.7 | 23.19 | 2.71M |
| September 12, 2025 | 25.3 | 24.59 | 24.59 | 25.52 | 24.2 | 1.94M |
| September 11, 2025 | 25.12 | 25.3 | 25.3 | 25.35 | 24.7 | 1.38M |
| September 10, 2025 | 24.88 | 25.12 | 25.12 | 25.39 | 24.8 | 2.08M |
| September 09, 2025 | 25.25 | 24.88 | 24.88 | 25.38 | 24.33 | 2.18M |
| September 08, 2025 | 24.08 | 25.25 | 25.25 | 25.54 | 24 | 3.74M |
| September 05, 2025 | 22.69 | 23.97 | 23.97 | 24.1 | 22.64 | 2.84M |
| September 04, 2025 | 22.21 | 22.67 | 22.67 | 23.25 | 22.13 | 2.83M |
| September 03, 2025 | 22.82 | 22.14 | 22.14 | 23.14 | 22.08 | 1.62M |
| September 02, 2025 | 23.68 | 22.73 | 22.73 | 23.74 | 22.34 | 2.92M |
| September 01, 2025 | 24.09 | 23.52 | 23.52 | 24.25 | 23.38 | 2.39M |
| August 29, 2025 | 23.81 | 23.99 | 23.99 | 24.4 | 23.67 | 2.08M |
| August 28, 2025 | 23.8 | 23.55 | 23.55 | 24.58 | 23.01 | 3.13M |
| August 27, 2025 | 25.18 | 23.85 | 23.85 | 25.27 | 23.81 | 3.9M |
| August 26, 2025 | 24.6 | 25.08 | 25.08 | 26.3 | 24.6 | 3.59M |
| August 25, 2025 | 26.51 | 26.3 | 26.3 | 26.92 | 25.95 | 3.3M |
| August 22, 2025 | 25.73 | 26.46 | 26.46 | 27.36 | 25.73 | 3.93M |
| August 21, 2025 | 26.99 | 25.69 | 25.69 | 27.45 | 25.22 | 5.1M |
| August 20, 2025 | 26.73 | 26.98 | 26.98 | 27.1 | 26.35 | 2.74M |
| August 19, 2025 | 26.22 | 26.92 | 26.92 | 26.93 | 25.88 | 4.09M |
| August 18, 2025 | 26.2 | 26.58 | 26.58 | 27.47 | 26.02 | 9.93M |
| August 15, 2025 | 23.11 | 27.68 | 27.68 | 27.98 | 23.11 | 9.14M |
| August 14, 2025 | 23.94 | 23.32 | 23.32 | 24.44 | 23.17 | 3.79M |
| August 13, 2025 | 23.8 | 24.13 | 24.13 | 24.2 | 23.53 | 4.23M |
| August 12, 2025 | 22.52 | 24 | 24 | 24.86 | 22.35 | 6.04M |
| August 11, 2025 | 22 | 22.4 | 22.4 | 22.54 | 21.72 | 2.31M |
| August 08, 2025 | 21.91 | 22 | 22 | 22.2 | 21.63 | 1.73M |