23.74
-0.6(-2.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 24.08 | 23.74 | 23.74 | 24.08 | 23.68 | 667,000 |
| October 16, 2025 | 24.36 | 24.34 | 24.34 | 24.36 | 24.22 | 36,500 |
| October 15, 2025 | 24.2 | 24.34 | 24.34 | 24.4 | 24.1 | 704,000 |
| October 14, 2025 | 24.5 | 23.96 | 23.96 | 24.5 | 23.9 | 658,500 |
| October 13, 2025 | 24.18 | 24.34 | 24.34 | 24.34 | 23.88 | 363,500 |
| October 10, 2025 | 24.84 | 24.68 | 24.68 | 24.86 | 24.66 | 132,000 |
| October 09, 2025 | 25.1 | 25.1 | 25.1 | 25.32 | 24.9 | 112,000 |
| October 08, 2025 | 25.08 | 25.22 | 25.22 | 25.22 | 24.96 | 116,500 |
| October 03, 2025 | 25.54 | 25.44 | 25.44 | 25.56 | 25.34 | 10,500 |
| October 02, 2025 | 25.28 | 25.68 | 25.68 | 25.7 | 25.28 | 48,000 |
| September 30, 2025 | 25.12 | 25.22 | 25.22 | 25.22 | 24.96 | 153,000 |
| September 29, 2025 | 24.76 | 24.98 | 24.98 | 25 | 24.76 | 805,000 |
| September 26, 2025 | 24.68 | 24.58 | 24.58 | 24.72 | 24.58 | 53,000 |
| September 25, 2025 | 24.88 | 24.86 | 24.86 | 25 | 24.84 | 424,500 |
| September 24, 2025 | 24.6 | 24.9 | 24.9 | 24.9 | 24.6 | 261,010 |
| September 23, 2025 | 24.56 | 24.52 | 24.52 | 24.56 | 24.46 | 71,540 |
| September 22, 2025 | 24.68 | 24.7 | 24.7 | 24.7 | 24.64 | 6,000 |
| September 19, 2025 | 24.84 | 24.86 | 24.86 | 24.88 | 24.76 | 21,010 |
| September 18, 2025 | 25.22 | 24.84 | 24.84 | 25.26 | 24.68 | 23,500 |
| September 17, 2025 | 24.9 | 25.18 | 25.18 | 25.18 | 24.9 | 249,500 |
| September 16, 2025 | 24.7 | 24.74 | 24.74 | 24.8 | 24.7 | 37,000 |
| September 15, 2025 | 24.72 | 24.82 | 24.82 | 24.88 | 24.72 | 40,000 |
| September 12, 2025 | 24.84 | 24.72 | 24.72 | 24.86 | 24.72 | 70,000 |
| September 11, 2025 | 24.3 | 24.46 | 24.46 | 24.54 | 24.24 | 81,000 |
| September 10, 2025 | 24.42 | 24.54 | 24.6 | 24.6 | 24.42 | 1.13M |
| September 09, 2025 | 24.06 | 24.24 | 24.24 | 24.34 | 24.06 | 555,500 |
| September 08, 2025 | 23.84 | 23.96 | 23.96 | 24 | 23.84 | 896,500 |
| September 05, 2025 | 23.54 | 23.8 | 23.8 | 23.8 | 23.54 | 17,500 |
| September 04, 2025 | 23.64 | 23.44 | 23.44 | 23.64 | 23.42 | 92,500 |
| September 03, 2025 | 24.06 | 23.7 | 23.7 | 24.06 | 23.68 | 96,000 |
| September 02, 2025 | 23.9 | 23.88 | 23.88 | 24.06 | 23.8 | 122,500 |
| September 01, 2025 | 23.84 | 23.92 | 23.92 | 23.92 | 23.8 | 129,000 |
| August 29, 2025 | 23.46 | 23.46 | 23.46 | 23.58 | 23.46 | 442,500 |
| August 28, 2025 | 23.46 | 23.36 | 23.36 | 23.48 | 23.28 | 1.35M |
| August 27, 2025 | 23.96 | 23.66 | 23.66 | 23.96 | 23.66 | 209,000 |
| August 26, 2025 | 24.06 | 23.92 | 23.92 | 24.1 | 23.92 | 60,500 |
| August 25, 2025 | 24.02 | 24.12 | 24.12 | 24.26 | 23.98 | 229,600 |
| August 22, 2025 | 23.64 | 23.76 | 23.76 | 23.76 | 23.64 | 8,000 |
| August 21, 2025 | 23.6 | 23.54 | 23.54 | 23.6 | 23.46 | 506,000 |
| August 20, 2025 | 23.6 | 23.62 | 23.62 | 23.62 | 23.42 | 70,500 |
| August 19, 2025 | 23.68 | 23.62 | 23.6 | 23.68 | 23.6 | 17,000 |
| August 18, 2025 | 23.72 | 23.64 | 23.64 | 23.84 | 23.64 | 559,500 |
| August 15, 2025 | 23.6 | 23.72 | 23.72 | 23.72 | 23.54 | 244,500 |
| August 14, 2025 | 24 | 23.82 | 23.82 | 24 | 23.82 | 19,500 |
| August 13, 2025 | 23.4 | 23.86 | 23.86 | 23.88 | 23.4 | 655,010 |
| August 12, 2025 | 23.2 | 23.34 | 23.34 | 23.34 | 23.18 | 73,000 |
| August 11, 2025 | 23.22 | 23.22 | 23.22 | 23.24 | 23.18 | 148,000 |
| August 08, 2025 | 23.3 | 23.2 | 23.2 | 23.3 | 23.18 | 274,000 |
| August 07, 2025 | 23.3 | 23.36 | 23.36 | 23.38 | 23.24 | 131,500 |
| August 06, 2025 | 23.26 | 23.28 | 23.28 | 23.3 | 23.24 | 21,500 |
| August 05, 2025 | 23.06 | 23.22 | 23.22 | 23.24 | 23.06 | 647,510 |
| August 04, 2025 | 22.9 | 23.06 | 23.06 | 23.06 | 22.9 | 739,000 |
| August 01, 2025 | 23.26 | 23 | 23 | 23.3 | 23 | 127,000 |
| July 31, 2025 | 23 | 23.2 | 23.2 | 23.32 | 23 | 2.18M |
| July 30, 2025 | 23.56 | 23.48 | 23.48 | 23.74 | 23.46 | 381,500 |
| July 29, 2025 | 23.74 | 23.78 | 23.74 | 23.76 | 23.58 | 145,500 |
| July 28, 2025 | 23.76 | 23.8 | 23.8 | 23.8 | 23.76 | 7,000 |
| July 25, 2025 | 23.7 | 23.64 | 23.64 | 23.7 | 23.62 | 51,500 |
| July 24, 2025 | 23.88 | 23.84 | 23.84 | 23.88 | 23.78 | 35,000 |
| July 23, 2025 | 23.52 | 23.72 | 23.72 | 23.72 | 23.5 | 420,000 |