25.06
+0.21(+0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 24.88 | 25.06 | 25.06 | 26.3 | 24.75 | 66.12M |
| September 25, 2025 | 24.4 | 24.85 | 24.85 | 24.98 | 24.33 | 55.81M |
| September 24, 2025 | 24.15 | 24.44 | 24.44 | 24.49 | 23.97 | 42.19M |
| September 23, 2025 | 23.55 | 24.35 | 24.35 | 24.5 | 23.41 | 62.99M |
| September 22, 2025 | 24.02 | 23.58 | 23.58 | 24.06 | 23.24 | 34.33M |
| September 19, 2025 | 23.62 | 23.95 | 23.95 | 24.29 | 23.6 | 29.95M |
| September 18, 2025 | 24.09 | 23.73 | 23.73 | 24.15 | 23.5 | 38.79M |
| September 17, 2025 | 23.41 | 24.09 | 24.09 | 24.1 | 23.4 | 47.42M |
| September 16, 2025 | 23.5 | 23.35 | 23.35 | 23.56 | 23.09 | 16.55M |
| September 15, 2025 | 23.74 | 23.47 | 23.47 | 23.92 | 23.45 | 19.39M |
| September 12, 2025 | 23.73 | 23.84 | 23.84 | 24.2 | 23.32 | 37.1M |
| September 11, 2025 | 23.41 | 23.64 | 23.64 | 23.65 | 23.25 | 21.51M |
| September 10, 2025 | 23.7 | 23.5 | 23.5 | 23.74 | 23.24 | 20.81M |
| September 09, 2025 | 23.82 | 23.77 | 23.77 | 24 | 23.63 | 31.86M |
| September 08, 2025 | 23.24 | 23.82 | 23.82 | 23.95 | 23.12 | 44.78M |
| September 05, 2025 | 22.42 | 22.95 | 22.95 | 23.02 | 22.37 | 22.96M |
| September 04, 2025 | 22.46 | 22.48 | 22.48 | 22.8 | 22.14 | 17.91M |
| September 03, 2025 | 22.71 | 22.41 | 22.41 | 22.83 | 22.37 | 15.13M |
| September 02, 2025 | 23.27 | 22.7 | 22.7 | 23.32 | 22.6 | 26.38M |
| September 01, 2025 | 23.33 | 23.27 | 23.27 | 23.66 | 23.19 | 26.21M |
| August 29, 2025 | 23.42 | 23.32 | 23.32 | 23.53 | 23.25 | 21.53M |
| August 28, 2025 | 23.45 | 23.44 | 23.44 | 23.68 | 22.94 | 27.8M |
| August 27, 2025 | 24.16 | 23.55 | 23.55 | 24.25 | 23.51 | 38.39M |
| August 26, 2025 | 23.62 | 24.14 | 24.14 | 24.86 | 23.52 | 44.61M |
| August 25, 2025 | 23.75 | 23.66 | 23.66 | 23.86 | 23.53 | 36.18M |
| August 22, 2025 | 23.39 | 23.64 | 23.64 | 23.77 | 23.19 | 40.41M |
| August 21, 2025 | 23.29 | 23.28 | 23.28 | 23.97 | 23.18 | 53.14M |
| August 20, 2025 | 22.7 | 22.86 | 22.86 | 22.9 | 22.61 | 21.25M |
| August 19, 2025 | 22.91 | 22.77 | 22.77 | 23.29 | 22.66 | 26.22M |
| August 18, 2025 | 22.84 | 22.9 | 22.9 | 23.04 | 22.75 | 25.52M |
| August 15, 2025 | 22.55 | 22.74 | 22.74 | 22.84 | 22.48 | 17.08M |
| August 14, 2025 | 23 | 22.6 | 22.6 | 23.07 | 22.5 | 21.93M |
| August 13, 2025 | 23.15 | 22.98 | 22.98 | 23.15 | 22.91 | 18.17M |
| August 12, 2025 | 23.23 | 23.15 | 23.15 | 23.24 | 22.95 | 14.88M |
| August 11, 2025 | 23.36 | 23.22 | 23.22 | 23.37 | 23.09 | 16.72M |
| August 08, 2025 | 23.04 | 23.25 | 23.25 | 23.29 | 22.91 | 20.55M |
| August 07, 2025 | 23 | 23.05 | 23.05 | 23.06 | 22.84 | 15.54M |
| August 06, 2025 | 22.81 | 22.97 | 22.97 | 23.03 | 22.66 | 17.67M |
| August 05, 2025 | 22.76 | 22.85 | 22.85 | 22.94 | 22.73 | 15.02M |
| August 04, 2025 | 22.5 | 22.83 | 22.83 | 22.94 | 22.4 | 14.41M |
| August 01, 2025 | 22.67 | 22.6 | 22.6 | 22.82 | 22.5 | 13.94M |
| July 31, 2025 | 22.8 | 22.71 | 22.71 | 22.93 | 22.67 | 17.05M |
| July 30, 2025 | 23.16 | 22.83 | 22.83 | 23.16 | 22.73 | 19.77M |
| July 29, 2025 | 23.01 | 23.16 | 23.16 | 23.17 | 22.7 | 31.57M |
| July 28, 2025 | 23.2 | 23.04 | 23.04 | 23.23 | 22.92 | 23.71M |
| July 25, 2025 | 23.52 | 23.12 | 23.12 | 23.52 | 23.08 | 33.22M |
| July 24, 2025 | 23.4 | 23.56 | 23.56 | 23.73 | 23.4 | 41.07M |
| July 23, 2025 | 24.72 | 23.56 | 23.56 | 24.75 | 23.54 | 77.1M |
| July 22, 2025 | 23.99 | 24.81 | 24.81 | 25.56 | 23.32 | 135.55M |
| July 21, 2025 | 22.87 | 23.91 | 23.91 | 23.91 | 22.71 | 130.34M |
| July 18, 2025 | 21.73 | 21.74 | 21.74 | 21.81 | 21.63 | 9.85M |
| July 17, 2025 | 21.67 | 21.73 | 21.73 | 21.87 | 21.59 | 10.34M |
| July 16, 2025 | 21.87 | 21.67 | 21.67 | 21.97 | 21.61 | 12.96M |
| July 15, 2025 | 22.16 | 21.91 | 21.91 | 22.23 | 21.83 | 12.82M |
| July 14, 2025 | 21.85 | 22.16 | 22.16 | 22.3 | 21.84 | 17.54M |
| July 11, 2025 | 21.88 | 21.82 | 21.82 | 21.97 | 21.76 | 12.36M |
| July 10, 2025 | 21.99 | 21.9 | 21.9 | 22.01 | 21.78 | 12.64M |
| July 09, 2025 | 22.08 | 22.04 | 22.04 | 22.77 | 22 | 26.95M |
| July 08, 2025 | 22.22 | 22.18 | 22.03 | 22.27 | 21.97 | 15.54M |
| July 07, 2025 | 21.87 | 22.21 | 22.06 | 22.31 | 21.86 | 26.96M |