25.40
+1.25(+5.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 24.38 | 24.15 | 24.15 | 24.78 | 23.84 | 2.38M |
| November 07, 2025 | 23.68 | 24.38 | 24.38 | 25.26 | 23.28 | 5.96M |
| November 06, 2025 | 23.35 | 23.92 | 23.92 | 24.09 | 23.03 | 4.77M |
| November 05, 2025 | 22.16 | 23.09 | 23.09 | 23.52 | 22 | 3.86M |
| November 04, 2025 | 22.8 | 22.38 | 22.38 | 22.98 | 22.2 | 1.97M |
| November 03, 2025 | 22.8 | 22.8 | 22.8 | 23.02 | 22.29 | 2.37M |
| October 31, 2025 | 22 | 22.63 | 22.63 | 23.03 | 21.8 | 3.01M |
| October 30, 2025 | 22.1 | 22 | 22 | 22.39 | 21.78 | 2.17M |
| October 29, 2025 | 22.35 | 22.07 | 22.07 | 22.35 | 21.78 | 1.72M |
| October 28, 2025 | 22.3 | 22.23 | 22.23 | 22.49 | 22.01 | 1.19M |
| October 27, 2025 | 22.59 | 22.1 | 22.1 | 22.87 | 22.07 | 1.78M |
| October 24, 2025 | 22.28 | 22.54 | 22.54 | 23.16 | 22.28 | 1.77M |
| October 23, 2025 | 22.37 | 22.28 | 22.28 | 22.37 | 21.53 | 1.92M |
| October 22, 2025 | 21.76 | 22.21 | 22.21 | 22.4 | 21.73 | 2.19M |
| October 21, 2025 | 21.9 | 22 | 22 | 22.21 | 21.6 | 1.86M |
| October 20, 2025 | 21.6 | 21.82 | 21.82 | 22.05 | 21.47 | 2.73M |
| October 17, 2025 | 22.25 | 21.12 | 21.12 | 22.3 | 21.07 | 3.17M |
| October 16, 2025 | 21.94 | 22.4 | 22.4 | 23.39 | 21.63 | 4.94M |
| October 15, 2025 | 22.05 | 21.86 | 21.86 | 22.27 | 21.56 | 2.12M |
| October 14, 2025 | 23 | 22.05 | 22.05 | 23.48 | 21.73 | 3.3M |
| October 13, 2025 | 21.75 | 22.56 | 22.56 | 22.73 | 21.3 | 3.68M |
| October 10, 2025 | 23.18 | 22.64 | 22.64 | 23.39 | 22.41 | 2.69M |
| October 09, 2025 | 22.86 | 23.34 | 23.34 | 23.71 | 22.44 | 3.57M |
| September 30, 2025 | 22.77 | 22.86 | 22.86 | 23.26 | 22.64 | 1.72M |
| September 29, 2025 | 21.78 | 22.75 | 22.75 | 23.2 | 21.78 | 3.47M |
| September 26, 2025 | 21.54 | 21.87 | 21.87 | 22.5 | 21.35 | 2.24M |
| September 25, 2025 | 21.39 | 21.77 | 21.77 | 22.05 | 21.16 | 2.6M |
| September 24, 2025 | 20.81 | 21.39 | 21.39 | 22.15 | 20.53 | 2.87M |
| September 23, 2025 | 21.29 | 20.76 | 20.76 | 21.45 | 19.95 | 2.7M |
| September 22, 2025 | 21.38 | 21.29 | 21.29 | 21.58 | 20.93 | 1.79M |
| September 19, 2025 | 21.48 | 21.38 | 21.38 | 21.87 | 21.3 | 1.66M |
| September 18, 2025 | 22.46 | 21.48 | 21.48 | 22.55 | 21.21 | 2.77M |
| September 17, 2025 | 22.84 | 22.35 | 22.35 | 22.85 | 22.3 | 1.61M |
| September 16, 2025 | 22.4 | 22.63 | 22.63 | 22.69 | 22.12 | 1.76M |
| September 15, 2025 | 22.61 | 22.4 | 22.4 | 22.68 | 22.33 | 1.74M |
| September 12, 2025 | 23.06 | 22.56 | 22.56 | 23.3 | 22.37 | 2.53M |
| September 11, 2025 | 22.38 | 23.06 | 23.06 | 23.29 | 22.2 | 2.75M |
| September 10, 2025 | 22.47 | 22.36 | 22.36 | 22.89 | 22.2 | 1.93M |
| September 09, 2025 | 22.95 | 22.66 | 22.66 | 23.28 | 22.51 | 2.4M |
| September 08, 2025 | 22.69 | 23.1 | 23.1 | 23.14 | 22.22 | 2.51M |
| September 05, 2025 | 21.83 | 22.59 | 22.59 | 22.6 | 21.69 | 2.57M |
| September 04, 2025 | 21.69 | 21.69 | 21.69 | 22.6 | 21.32 | 2.9M |
| September 03, 2025 | 22.41 | 21.74 | 21.74 | 22.82 | 21.63 | 2.29M |
| September 02, 2025 | 22.98 | 22.32 | 22.32 | 23.04 | 21.9 | 3.27M |
| September 01, 2025 | 23.11 | 23.03 | 23.03 | 23.46 | 22.9 | 2.99M |
| August 29, 2025 | 23.69 | 23.48 | 23.48 | 24 | 23.36 | 2.45M |
| August 28, 2025 | 24.27 | 23.89 | 23.89 | 24.66 | 23 | 4.71M |
| August 27, 2025 | 25.81 | 24.28 | 24.28 | 25.94 | 24.27 | 4.73M |
| August 26, 2025 | 25.98 | 25.85 | 25.85 | 26.45 | 25.39 | 3.47M |
| August 25, 2025 | 26 | 25.9 | 25.9 | 26.53 | 25.75 | 3.54M |
| August 22, 2025 | 25.7 | 25.88 | 25.88 | 26.55 | 25.48 | 4.82M |
| August 21, 2025 | 25.68 | 25.48 | 25.48 | 26.14 | 25.26 | 3.13M |
| August 20, 2025 | 25.98 | 26.06 | 26.06 | 26.57 | 25.48 | 3.84M |
| August 19, 2025 | 26.6 | 26.1 | 26.1 | 26.6 | 25.41 | 4.64M |
| August 18, 2025 | 25 | 26.39 | 26.39 | 27.38 | 24.66 | 9.25M |
| August 15, 2025 | 23.46 | 24.49 | 24.49 | 24.72 | 23.44 | 5.62M |
| August 14, 2025 | 25.29 | 23.88 | 23.88 | 26.43 | 23.8 | 6.01M |
| August 13, 2025 | 24.86 | 24.73 | 24.73 | 25.9 | 24.66 | 5.87M |
| August 12, 2025 | 24.45 | 24.78 | 24.78 | 25.1 | 24 | 4.69M |
| August 11, 2025 | 23.52 | 24.16 | 24.16 | 24.72 | 23.42 | 4.12M |