24.85
-0.2(-0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 25.05 | 24.85 | 24.85 | 25.06 | 24.78 | 9.05M |
| September 11, 2025 | 24.88 | 25.05 | 25.05 | 25.07 | 24.73 | 7.47M |
| September 10, 2025 | 25.1 | 24.92 | 24.92 | 25.18 | 24.72 | 10.55M |
| September 09, 2025 | 25.16 | 25.22 | 25.22 | 25.28 | 24.96 | 9.99M |
| September 08, 2025 | 24.8 | 25.13 | 25.13 | 25.15 | 24.78 | 11.4M |
| September 05, 2025 | 24.57 | 24.78 | 24.78 | 24.8 | 24.51 | 8.03M |
| September 04, 2025 | 24.75 | 24.6 | 24.6 | 24.83 | 24.29 | 12.33M |
| September 03, 2025 | 25.14 | 24.67 | 24.67 | 25.29 | 24.66 | 12.49M |
| September 02, 2025 | 25.24 | 25.14 | 25.14 | 25.37 | 24.96 | 11.82M |
| September 01, 2025 | 25.4 | 25.17 | 25.17 | 25.45 | 25.05 | 13.49M |
| August 29, 2025 | 25.46 | 25.43 | 25.43 | 25.8 | 25.41 | 15.7M |
| August 28, 2025 | 25.28 | 25.46 | 25.46 | 25.58 | 24.87 | 19.69M |
| August 27, 2025 | 25.74 | 25.42 | 25.42 | 26.1 | 25.39 | 23.84M |
| August 26, 2025 | 25.56 | 25.61 | 25.61 | 25.85 | 25.28 | 21.23M |
| August 25, 2025 | 24.81 | 25.6 | 25.6 | 25.78 | 24.81 | 33.84M |
| August 22, 2025 | 24.7 | 24.67 | 24.67 | 24.76 | 24.5 | 15.69M |
| August 21, 2025 | 24.52 | 24.69 | 24.69 | 24.92 | 24.44 | 20.48M |
| August 20, 2025 | 24.45 | 24.49 | 24.49 | 24.53 | 24.27 | 11.28M |
| August 19, 2025 | 24.59 | 24.45 | 24.45 | 24.66 | 24.34 | 11.98M |
| August 18, 2025 | 24.4 | 24.51 | 24.51 | 24.67 | 24.4 | 16.15M |
| August 15, 2025 | 24.24 | 24.36 | 24.36 | 24.36 | 23.82 | 13.36M |
| August 14, 2025 | 25.64 | 25.41 | 24.18 | 25.76 | 25.34 | 21.52M |
| August 13, 2025 | 25.85 | 25.6 | 24.36 | 25.87 | 25.53 | 16.91M |
| August 12, 2025 | 25.45 | 25.72 | 24.47 | 25.88 | 25.43 | 19.49M |
| August 11, 2025 | 25.5 | 25.45 | 24.22 | 25.54 | 25.38 | 12.94M |
| August 08, 2025 | 25.45 | 25.46 | 25.46 | 25.59 | 25.42 | 12.4M |
| August 07, 2025 | 25.41 | 25.38 | 25.38 | 25.46 | 25.31 | 11.54M |
| August 06, 2025 | 25.44 | 25.4 | 25.4 | 25.44 | 25.29 | 11.74M |
| August 05, 2025 | 25.45 | 25.44 | 25.44 | 25.54 | 25.4 | 13.29M |
| August 04, 2025 | 25.38 | 25.42 | 25.42 | 25.43 | 25.23 | 15.61M |
| August 01, 2025 | 25.58 | 25.5 | 25.5 | 25.58 | 25.36 | 19.81M |
| July 31, 2025 | 26.28 | 25.69 | 25.69 | 26.28 | 25.26 | 49.43M |
| July 30, 2025 | 26.77 | 27.2 | 27.2 | 27.36 | 26.67 | 18.27M |
| July 29, 2025 | 26.75 | 26.76 | 26.76 | 26.83 | 26.62 | 8.71M |
| July 28, 2025 | 26.97 | 26.75 | 26.75 | 27.05 | 26.66 | 13.67M |
| July 25, 2025 | 27.2 | 26.95 | 26.95 | 27.29 | 26.83 | 11.97M |
| July 24, 2025 | 27 | 27.15 | 27.15 | 27.15 | 26.83 | 10.89M |
| July 23, 2025 | 26.87 | 26.96 | 26.96 | 27.12 | 26.83 | 13.96M |
| July 22, 2025 | 26.57 | 26.89 | 26.89 | 26.9 | 26.56 | 12.57M |
| July 21, 2025 | 26.46 | 26.57 | 26.57 | 26.57 | 26.36 | 12.59M |
| July 18, 2025 | 26.58 | 26.48 | 26.48 | 26.58 | 26.33 | 9.88M |
| July 17, 2025 | 26.44 | 26.51 | 26.51 | 26.57 | 26.37 | 10.41M |
| July 16, 2025 | 26.3 | 26.43 | 26.43 | 26.58 | 26.3 | 10.18M |
| July 15, 2025 | 26.48 | 26.29 | 26.29 | 26.66 | 26.23 | 16.05M |
| July 14, 2025 | 26.1 | 26.52 | 26.52 | 26.98 | 26.01 | 30.7M |
| July 11, 2025 | 26.1 | 26.1 | 26.1 | 26.38 | 25.99 | 18.3M |
| July 10, 2025 | 26.11 | 26.09 | 26.09 | 26.26 | 25.98 | 12.78M |
| July 09, 2025 | 26.35 | 26.08 | 26.08 | 26.59 | 25.85 | 24.64M |
| July 08, 2025 | 26.28 | 26.22 | 26.22 | 26.62 | 26.13 | 21.11M |
| July 07, 2025 | 26.46 | 26.16 | 26.16 | 26.55 | 26.1 | 17.19M |
| July 04, 2025 | 25.45 | 26.35 | 26.35 | 26.35 | 25.44 | 37.21M |
| July 03, 2025 | 25.98 | 25.43 | 25.43 | 26.05 | 25.17 | 30.09M |
| July 02, 2025 | 25.63 | 25.98 | 25.98 | 26.2 | 25.55 | 14.93M |
| July 01, 2025 | 25.68 | 25.62 | 25.62 | 25.69 | 25.53 | 7.34M |
| June 30, 2025 | 25.8 | 25.7 | 25.7 | 26 | 25.58 | 13.6M |
| June 27, 2025 | 25.77 | 25.75 | 25.75 | 25.97 | 25.62 | 10.19M |
| June 26, 2025 | 26.39 | 25.75 | 25.75 | 26.51 | 25.61 | 17.23M |
| June 25, 2025 | 26.15 | 26.44 | 26.44 | 26.56 | 25.97 | 12.13M |
| June 24, 2025 | 26.05 | 26.06 | 26.06 | 26.42 | 25.9 | 12.63M |
| June 23, 2025 | 26.06 | 25.95 | 25.95 | 26.19 | 25.62 | 7.27M |