24.97
-0.19(-0.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.11 | 24.97 | 24.97 | 25.15 | 24.95 | 2.72M |
| September 25, 2025 | 25.35 | 25.16 | 25.16 | 25.35 | 25.07 | 3.14M |
| September 24, 2025 | 25.18 | 25.36 | 25.36 | 25.37 | 25.16 | 2.96M |
| September 23, 2025 | 25.49 | 25.29 | 25.29 | 25.49 | 24.92 | 5.68M |
| September 22, 2025 | 26.85 | 25.5 | 25.5 | 26.85 | 25.44 | 7.02M |
| September 19, 2025 | 26.85 | 25.89 | 25.89 | 26.91 | 25.81 | 11.29M |
| September 18, 2025 | 25.78 | 26.39 | 26.39 | 26.82 | 25.69 | 15.48M |
| September 17, 2025 | 25.84 | 25.76 | 25.76 | 25.89 | 25.57 | 3.31M |
| September 16, 2025 | 25.72 | 25.83 | 25.83 | 26.24 | 25.72 | 3.16M |
| September 15, 2025 | 25.74 | 25.74 | 25.74 | 25.79 | 25.58 | 2.32M |
| September 12, 2025 | 25.78 | 25.76 | 25.76 | 25.87 | 25.71 | 3.19M |
| September 11, 2025 | 25.65 | 25.79 | 25.79 | 25.85 | 25.51 | 3.92M |
| September 10, 2025 | 25.74 | 25.69 | 25.69 | 25.85 | 25.66 | 2.22M |
| September 09, 2025 | 25.87 | 25.82 | 25.82 | 25.95 | 25.67 | 3.32M |
| September 08, 2025 | 25.58 | 25.88 | 25.88 | 25.94 | 25.55 | 5.17M |
| September 05, 2025 | 25.52 | 25.51 | 25.51 | 25.58 | 25.31 | 3.68M |
| September 04, 2025 | 25.4 | 25.48 | 25.48 | 25.54 | 25.26 | 3.8M |
| September 03, 2025 | 25.76 | 25.35 | 25.35 | 25.82 | 25.32 | 4.06M |
| September 02, 2025 | 25.85 | 25.74 | 25.74 | 25.95 | 25.57 | 4.13M |
| September 01, 2025 | 25.86 | 25.83 | 25.83 | 25.88 | 25.65 | 3.81M |
| August 29, 2025 | 25.63 | 25.8 | 25.8 | 25.9 | 25.61 | 5.14M |
| August 28, 2025 | 25.76 | 25.62 | 25.62 | 25.93 | 25.28 | 6.08M |
| August 27, 2025 | 26.28 | 25.76 | 25.76 | 26.36 | 25.68 | 7.8M |
| August 26, 2025 | 26.16 | 26.26 | 26.26 | 26.35 | 26.03 | 5.14M |
| August 25, 2025 | 26.01 | 26.16 | 26.16 | 26.19 | 25.95 | 6.8M |
| August 22, 2025 | 25.94 | 25.97 | 25.97 | 26.01 | 25.81 | 4.65M |
| August 21, 2025 | 26.02 | 25.98 | 25.98 | 26.1 | 25.89 | 5.91M |
| August 20, 2025 | 25.78 | 25.99 | 25.99 | 26 | 25.65 | 3.87M |
| August 19, 2025 | 25.87 | 25.87 | 25.87 | 26.03 | 25.81 | 4.43M |
| August 18, 2025 | 25.95 | 25.87 | 25.87 | 25.99 | 25.78 | 5.4M |
| August 15, 2025 | 25.62 | 25.82 | 25.82 | 25.87 | 25.58 | 4.29M |
| August 14, 2025 | 25.8 | 25.59 | 25.59 | 25.94 | 25.55 | 4.3M |
| August 13, 2025 | 25.77 | 25.77 | 25.77 | 25.84 | 25.63 | 3.65M |
| August 12, 2025 | 25.72 | 25.74 | 25.74 | 26.01 | 25.7 | 4.66M |
| August 11, 2025 | 25.6 | 25.73 | 25.73 | 25.74 | 25.55 | 2.95M |
| August 08, 2025 | 25.56 | 25.57 | 25.57 | 25.66 | 25.5 | 2.36M |
| August 07, 2025 | 25.67 | 25.56 | 25.56 | 25.76 | 25.53 | 3.04M |
| August 06, 2025 | 25.79 | 25.67 | 25.67 | 25.81 | 25.57 | 3.46M |
| August 05, 2025 | 25.81 | 25.8 | 25.8 | 25.88 | 25.68 | 2.83M |
| August 04, 2025 | 25.61 | 25.8 | 25.8 | 25.9 | 25.5 | 3.69M |
| August 01, 2025 | 25.53 | 25.77 | 25.77 | 25.96 | 25.48 | 5.56M |
| July 31, 2025 | 25.85 | 25.47 | 25.47 | 25.9 | 25.39 | 5.62M |
| July 30, 2025 | 25.79 | 25.92 | 25.92 | 26.25 | 25.68 | 7.25M |
| July 29, 2025 | 25.76 | 25.76 | 25.76 | 25.78 | 25.42 | 3.86M |
| July 28, 2025 | 25.81 | 25.66 | 25.66 | 25.9 | 25.61 | 4.11M |
| July 25, 2025 | 25.85 | 25.74 | 25.74 | 26.15 | 25.74 | 6.07M |
| July 24, 2025 | 25.55 | 25.82 | 25.82 | 25.85 | 25.49 | 4.89M |
| July 23, 2025 | 25.6 | 25.48 | 25.48 | 25.85 | 25.44 | 6.31M |
| July 22, 2025 | 25.41 | 25.54 | 25.54 | 25.55 | 25.28 | 4.75M |
| July 21, 2025 | 25.25 | 25.38 | 25.38 | 25.4 | 25.21 | 4.1M |
| July 18, 2025 | 25.17 | 25.26 | 25.26 | 25.26 | 25.09 | 3.44M |
| July 17, 2025 | 25.21 | 25.15 | 25.15 | 25.3 | 25.04 | 2.99M |
| July 16, 2025 | 25.02 | 25.2 | 25.2 | 25.21 | 25.02 | 3.18M |
| July 15, 2025 | 25.36 | 25 | 25 | 25.39 | 24.91 | 4.25M |
| July 14, 2025 | 25.27 | 25.34 | 25.34 | 25.44 | 25.27 | 2.87M |
| July 11, 2025 | 25.22 | 25.3 | 25.3 | 25.37 | 25.18 | 4.33M |
| July 10, 2025 | 25.04 | 25.21 | 25.21 | 25.22 | 25.03 | 3.61M |
| July 09, 2025 | 25.04 | 25.02 | 25.02 | 25.15 | 24.98 | 2.9M |
| July 08, 2025 | 25 | 25.04 | 25.04 | 25.1 | 24.94 | 2.98M |
| July 07, 2025 | 25.02 | 25.02 | 25.02 | 25.12 | 25 | 2.16M |