25.33
+0.57(+2.30%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 24.75 | 25.33 | 25.33 | 25.67 | 24.7 | 45M |
September 25, 2025 | 24.86 | 24.76 | 24.76 | 24.89 | 24.53 | 23.52M |
September 24, 2025 | 24.53 | 24.94 | 24.94 | 24.95 | 24.48 | 21.1M |
September 23, 2025 | 25.07 | 24.66 | 24.66 | 25.16 | 24.36 | 23.2M |
September 22, 2025 | 25.08 | 24.89 | 24.89 | 25.08 | 24.65 | 21.9M |
September 19, 2025 | 24.59 | 25.04 | 25.04 | 25.31 | 24.59 | 41.31M |
September 18, 2025 | 24.71 | 24.56 | 24.56 | 25.04 | 24.45 | 35.35M |
September 17, 2025 | 24.79 | 24.7 | 24.7 | 24.88 | 24.58 | 22.8M |
September 16, 2025 | 24.94 | 24.83 | 24.83 | 24.95 | 24.53 | 22.87M |
September 15, 2025 | 25.07 | 24.91 | 24.91 | 25.31 | 24.85 | 23.25M |
September 12, 2025 | 25.14 | 25.07 | 25.07 | 25.39 | 25.01 | 27.96M |
September 11, 2025 | 24.82 | 25.15 | 25.15 | 25.17 | 24.65 | 28.69M |
September 10, 2025 | 24.88 | 24.83 | 24.83 | 25.1 | 24.78 | 23.25M |
September 09, 2025 | 24.98 | 24.69 | 24.69 | 25.13 | 24.68 | 27.75M |
September 08, 2025 | 25.26 | 25 | 25 | 25.33 | 24.84 | 32.68M |
September 05, 2025 | 25.08 | 25.25 | 25.25 | 25.36 | 24.84 | 33.92M |
September 04, 2025 | 25.8 | 25.13 | 25.13 | 25.85 | 24.7 | 61.07M |
September 03, 2025 | 28.78 | 25.86 | 25.86 | 28.78 | 25.81 | 91.23M |
September 02, 2025 | 28.97 | 28.68 | 28.68 | 28.98 | 27.95 | 46.76M |
September 01, 2025 | 28.95 | 28.95 | 28.95 | 29.38 | 28.02 | 67.83M |
August 29, 2025 | 28.45 | 28.88 | 28.88 | 29.1 | 28.29 | 65.73M |
August 28, 2025 | 28.03 | 28.42 | 28.42 | 28.45 | 27.37 | 42.39M |
August 27, 2025 | 28.89 | 28.09 | 28.09 | 29.06 | 28.05 | 44.09M |
August 26, 2025 | 29.22 | 28.91 | 28.91 | 29.22 | 28.71 | 34.7M |
August 25, 2025 | 29.25 | 29.24 | 29.24 | 29.46 | 28.88 | 58.05M |
August 22, 2025 | 28.62 | 29.03 | 29.03 | 29.06 | 28.23 | 47.85M |
August 21, 2025 | 28.23 | 28.6 | 28.6 | 29.11 | 28.21 | 48.24M |
August 20, 2025 | 27.9 | 28.2 | 28.2 | 28.39 | 27.77 | 34M |
August 19, 2025 | 28 | 28.02 | 28.02 | 28.12 | 27.72 | 28.62M |
August 18, 2025 | 27.81 | 28 | 28 | 28.19 | 27.74 | 34.59M |
August 15, 2025 | 27.67 | 27.81 | 27.81 | 27.84 | 27.5 | 25.5M |
August 14, 2025 | 28.27 | 27.74 | 27.74 | 28.29 | 27.6 | 35.54M |
August 13, 2025 | 28.25 | 28.26 | 28.26 | 28.52 | 28.09 | 27.64M |
August 12, 2025 | 28.7 | 28.25 | 28.25 | 28.7 | 27.9 | 39.2M |
August 11, 2025 | 28.78 | 28.82 | 28.82 | 29.15 | 28.68 | 27.27M |
August 08, 2025 | 28.8 | 28.76 | 28.76 | 28.98 | 28.65 | 24.8M |
August 07, 2025 | 29.5 | 28.8 | 28.8 | 29.51 | 28.6 | 44.6M |
August 06, 2025 | 29.01 | 29.48 | 29.48 | 30 | 28.83 | 57.64M |
August 05, 2025 | 28.7 | 28.89 | 28.89 | 29.66 | 28.4 | 41.52M |
August 04, 2025 | 27.8 | 28.51 | 28.51 | 28.63 | 27.73 | 28.36M |
August 01, 2025 | 28.49 | 27.8 | 27.8 | 28.5 | 27.76 | 29.07M |
July 31, 2025 | 28.67 | 28.5 | 28.5 | 28.95 | 28.3 | 28.55M |
July 30, 2025 | 29.55 | 28.75 | 28.75 | 29.65 | 28.58 | 36.57M |
July 29, 2025 | 28.86 | 29.55 | 29.55 | 29.56 | 28.63 | 40.98M |
July 28, 2025 | 28.62 | 28.85 | 28.85 | 29.18 | 28.62 | 28.79M |
July 25, 2025 | 28.88 | 28.62 | 28.62 | 28.92 | 28.56 | 20.95M |
July 24, 2025 | 28.49 | 28.83 | 28.83 | 29.3 | 28.38 | 33.27M |
July 23, 2025 | 28.94 | 28.47 | 28.47 | 28.94 | 28.38 | 29.95M |
July 22, 2025 | 29.11 | 29 | 29 | 29.62 | 28.76 | 32.27M |
July 21, 2025 | 29.18 | 29.21 | 29.21 | 29.58 | 29.03 | 31.86M |
July 18, 2025 | 28.58 | 29.34 | 29.34 | 29.57 | 28.48 | 65.13M |
July 17, 2025 | 27.14 | 28.71 | 28.71 | 28.86 | 27.12 | 67.84M |
July 16, 2025 | 27.4 | 27.14 | 27.14 | 27.46 | 27.06 | 17.95M |
July 15, 2025 | 27.35 | 27.5 | 27.5 | 27.67 | 27.22 | 19.07M |
July 14, 2025 | 27.4 | 27.31 | 27.31 | 27.55 | 27.25 | 16.42M |
July 11, 2025 | 26.95 | 27.46 | 27.46 | 27.5 | 26.92 | 27.08M |
July 10, 2025 | 27.05 | 26.97 | 26.97 | 27.08 | 26.62 | 25.77M |
July 09, 2025 | 27.31 | 27.19 | 27.19 | 27.69 | 27.13 | 27.3M |
July 08, 2025 | 27.16 | 27.25 | 27.25 | 27.29 | 27.07 | 21.11M |
July 07, 2025 | 27.13 | 27.3 | 27.3 | 27.77 | 27.02 | 30.41M |