23.78
+0.44(+1.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 24.09 | 23.78 | 23.78 | 24.28 | 23.54 | 28.73M |
| September 29, 2025 | 23.12 | 23.34 | 23.34 | 23.44 | 22.83 | 15.2M |
| September 26, 2025 | 23.88 | 23.11 | 23.11 | 23.88 | 23.11 | 20.02M |
| September 25, 2025 | 23.96 | 23.99 | 23.99 | 24.35 | 23.76 | 29.47M |
| September 24, 2025 | 22.8 | 23.8 | 23.8 | 23.98 | 22.71 | 30.14M |
| September 23, 2025 | 23.99 | 23.06 | 23.06 | 24.05 | 22.6 | 28.21M |
| September 22, 2025 | 23.53 | 23.84 | 23.84 | 24.01 | 23.37 | 20.14M |
| September 19, 2025 | 23.52 | 23.53 | 23.53 | 24.08 | 23.31 | 23.43M |
| September 18, 2025 | 23.4 | 23.6 | 23.6 | 24.2 | 23.33 | 37.08M |
| September 17, 2025 | 23.65 | 23.44 | 23.44 | 23.74 | 23.4 | 20.91M |
| September 16, 2025 | 23.71 | 23.73 | 23.73 | 23.89 | 23.42 | 23.57M |
| September 15, 2025 | 24.4 | 23.93 | 23.93 | 24.57 | 23.83 | 23M |
| September 12, 2025 | 24.02 | 24.07 | 24.07 | 24.55 | 23.95 | 25.39M |
| September 11, 2025 | 23.63 | 24.03 | 24.03 | 24.1 | 23.41 | 25.67M |
| September 10, 2025 | 23.8 | 23.5 | 23.5 | 24 | 23.48 | 19.92M |
| September 09, 2025 | 23.83 | 23.42 | 23.42 | 23.89 | 23.34 | 23.55M |
| September 08, 2025 | 23.85 | 23.89 | 23.89 | 24.06 | 23.63 | 21.5M |
| September 05, 2025 | 23.31 | 23.86 | 23.86 | 23.88 | 23.11 | 23.9M |
| September 04, 2025 | 24.12 | 23.25 | 23.25 | 24.25 | 22.83 | 35.24M |
| September 03, 2025 | 24.84 | 24.01 | 24.01 | 25.1 | 24 | 32.9M |
| September 02, 2025 | 26.29 | 24.83 | 24.83 | 26.35 | 24.77 | 46.33M |
| September 01, 2025 | 26.04 | 26.41 | 26.41 | 26.79 | 25.79 | 49.45M |
| August 29, 2025 | 26.3 | 25.56 | 25.56 | 26.3 | 25.48 | 42.03M |
| August 28, 2025 | 26.72 | 26.37 | 26.37 | 27.13 | 25.3 | 75.04M |
| August 27, 2025 | 26.89 | 26.91 | 26.91 | 27.93 | 26.89 | 81.65M |
| August 26, 2025 | 26.39 | 27.19 | 27.19 | 28 | 26.35 | 106.43M |
| August 25, 2025 | 28.69 | 26.66 | 26.66 | 29.03 | 26.58 | 166.41M |
| August 22, 2025 | 25 | 26.39 | 26.39 | 26.39 | 24.71 | 87.17M |
| August 21, 2025 | 23.61 | 23.99 | 23.99 | 23.99 | 23.45 | 44.41M |
| August 20, 2025 | 23.35 | 23.65 | 23.65 | 23.68 | 23.21 | 34.85M |
| August 19, 2025 | 23.7 | 23.45 | 23.45 | 23.95 | 23.36 | 35.58M |
| August 18, 2025 | 23.25 | 23.63 | 23.63 | 23.87 | 23.16 | 48.27M |
| August 15, 2025 | 22.88 | 23.25 | 23.25 | 23.5 | 22.85 | 39.99M |
| August 14, 2025 | 23.33 | 22.98 | 22.98 | 23.72 | 22.96 | 54.79M |
| August 13, 2025 | 23.2 | 23.73 | 23.73 | 24.38 | 22.89 | 103.52M |
| August 12, 2025 | 21.99 | 22.87 | 22.87 | 23.19 | 21.71 | 76.43M |
| August 11, 2025 | 21.64 | 21.94 | 21.94 | 21.98 | 21.61 | 15.81M |
| August 08, 2025 | 22.11 | 21.68 | 21.68 | 22.11 | 21.68 | 18.63M |
| August 07, 2025 | 22.25 | 22.11 | 22.11 | 22.41 | 22.05 | 17.47M |
| August 06, 2025 | 22.08 | 22.2 | 22.2 | 22.3 | 22 | 17.3M |
| August 05, 2025 | 22.01 | 22.19 | 22.19 | 22.37 | 21.84 | 23.95M |
| August 04, 2025 | 21.67 | 21.95 | 21.95 | 22.13 | 21.53 | 16.91M |
| August 01, 2025 | 22 | 21.86 | 21.86 | 22.18 | 21.43 | 25.08M |
| July 31, 2025 | 21.66 | 21.8 | 21.8 | 22.26 | 21.66 | 27.66M |
| July 30, 2025 | 22.18 | 21.78 | 21.78 | 22.22 | 21.61 | 23.18M |
| July 29, 2025 | 22.54 | 22.2 | 22.2 | 22.55 | 21.87 | 29.76M |
| July 28, 2025 | 22.85 | 22.57 | 22.57 | 22.86 | 22.5 | 18.02M |
| July 25, 2025 | 22.85 | 22.79 | 22.79 | 22.96 | 22.62 | 20.63M |
| July 24, 2025 | 22.45 | 22.81 | 22.81 | 22.84 | 22.35 | 28.63M |
| July 23, 2025 | 22.4 | 22.32 | 22.32 | 23.08 | 22.31 | 29.97M |
| July 22, 2025 | 22.6 | 22.52 | 22.52 | 22.8 | 22.36 | 20.91M |
| July 21, 2025 | 22.76 | 22.65 | 22.65 | 22.77 | 22.4 | 22.83M |
| July 18, 2025 | 22.69 | 22.76 | 22.76 | 22.9 | 22.5 | 26.31M |
| July 17, 2025 | 22.39 | 22.67 | 22.67 | 22.78 | 22.21 | 27.86M |
| July 16, 2025 | 22.69 | 22.38 | 22.38 | 23.11 | 22.3 | 45.68M |
| July 15, 2025 | 22.21 | 22.37 | 22.37 | 22.71 | 21.97 | 40.17M |
| July 14, 2025 | 21.97 | 22.18 | 22.18 | 22.59 | 21.9 | 24.51M |
| July 11, 2025 | 21.76 | 22.05 | 22.05 | 22.15 | 21.51 | 25.83M |
| July 10, 2025 | 21.8 | 21.76 | 21.76 | 21.89 | 21.66 | 13.71M |
| July 09, 2025 | 22.21 | 21.85 | 21.85 | 22.26 | 21.78 | 21.95M |