24.48
-0.6(-2.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25 | 24.48 | 24.48 | 25.63 | 24.48 | 13.87M |
| September 25, 2025 | 24.81 | 25.08 | 25.08 | 25.88 | 24.4 | 20.48M |
| September 24, 2025 | 23.44 | 24.9 | 24.9 | 25.07 | 23.26 | 25.81M |
| September 23, 2025 | 24.13 | 23.44 | 23.44 | 24.2 | 22.92 | 15.6M |
| September 22, 2025 | 24.26 | 24.13 | 24.13 | 24.61 | 23.8 | 13.07M |
| September 19, 2025 | 23.54 | 24.25 | 24.25 | 24.77 | 23.02 | 21.19M |
| September 18, 2025 | 23.96 | 23.18 | 23.18 | 23.97 | 22.71 | 18.35M |
| September 17, 2025 | 24.2 | 24.05 | 24.05 | 24.35 | 23.65 | 12.08M |
| September 16, 2025 | 24.5 | 24.22 | 24.22 | 24.57 | 23.35 | 18.45M |
| September 15, 2025 | 24.6 | 24.35 | 24.35 | 24.6 | 23.77 | 22.32M |
| September 12, 2025 | 23.54 | 24.7 | 24.7 | 24.95 | 23.2 | 31.35M |
| September 11, 2025 | 22.81 | 23.54 | 23.54 | 23.65 | 22.44 | 21.22M |
| September 10, 2025 | 23.01 | 22.8 | 22.8 | 23.59 | 22.39 | 21.44M |
| September 09, 2025 | 23.55 | 23.34 | 23.34 | 24.06 | 23.17 | 27.69M |
| September 08, 2025 | 23.3 | 23.67 | 23.67 | 24.25 | 22.56 | 44.8M |
| September 05, 2025 | 20.48 | 22.55 | 22.55 | 22.55 | 20.47 | 26.78M |
| September 04, 2025 | 21.1 | 20.5 | 20.5 | 21.87 | 20.14 | 21.8M |
| September 03, 2025 | 22 | 21.07 | 21.07 | 22.09 | 21 | 18.84M |
| September 02, 2025 | 22.66 | 21.79 | 21.79 | 22.8 | 21.6 | 26.69M |
| September 01, 2025 | 21.97 | 22.55 | 22.55 | 22.88 | 21.58 | 37.15M |
| August 29, 2025 | 20.99 | 21.96 | 21.96 | 22.12 | 20.98 | 34.41M |
| August 28, 2025 | 20.44 | 20.88 | 20.88 | 20.93 | 20.21 | 24.01M |
| August 27, 2025 | 21 | 20.4 | 20.4 | 21.34 | 20.4 | 22.55M |
| August 26, 2025 | 21.35 | 21.01 | 21.01 | 21.48 | 20.95 | 23.58M |
| August 25, 2025 | 21.07 | 21.05 | 21.05 | 21.18 | 20.71 | 25.8M |
| August 22, 2025 | 20.8 | 20.68 | 20.68 | 21.17 | 20.5 | 24.25M |
| August 21, 2025 | 21.18 | 20.98 | 20.98 | 22.07 | 20.82 | 28.62M |
| August 20, 2025 | 20.8 | 21.48 | 21.48 | 22.09 | 20.6 | 35.53M |
| August 19, 2025 | 21.56 | 21.05 | 21.05 | 22.25 | 20.7 | 49.93M |
| August 18, 2025 | 20.2 | 20.79 | 20.79 | 21 | 19.86 | 50.02M |
| August 15, 2025 | 19.74 | 20.06 | 20.06 | 20.15 | 19.52 | 44.72M |
| August 14, 2025 | 19.24 | 19.84 | 19.84 | 20.58 | 19.23 | 74.45M |
| August 13, 2025 | 17.83 | 19.61 | 19.61 | 19.61 | 17.83 | 47.26M |
| August 12, 2025 | 17.57 | 17.83 | 17.83 | 17.88 | 17.3 | 16.39M |
| August 11, 2025 | 17.33 | 17.58 | 17.58 | 17.6 | 17.21 | 12.28M |
| August 08, 2025 | 17.26 | 17.39 | 17.39 | 17.46 | 17.09 | 10.64M |
| August 07, 2025 | 17.25 | 17.42 | 17.42 | 17.46 | 16.93 | 15.6M |
| August 06, 2025 | 17.2 | 17.26 | 17.26 | 17.27 | 17.12 | 7.67M |
| August 05, 2025 | 17.24 | 17.16 | 17.16 | 17.25 | 17.08 | 7.9M |
| August 04, 2025 | 16.81 | 17.17 | 17.17 | 17.19 | 16.76 | 9.36M |
| August 01, 2025 | 16.86 | 16.9 | 16.9 | 17.01 | 16.71 | 9.41M |
| July 31, 2025 | 17.28 | 16.88 | 16.88 | 17.41 | 16.81 | 12.62M |
| July 30, 2025 | 17.84 | 17.35 | 17.35 | 17.85 | 17.14 | 15.46M |
| July 29, 2025 | 18.01 | 17.85 | 17.85 | 18.16 | 17.66 | 15.07M |
| July 28, 2025 | 18 | 18.15 | 18.15 | 18.39 | 17.75 | 16.4M |
| July 25, 2025 | 18.3 | 18.1 | 18.1 | 18.3 | 17.88 | 19.32M |
| July 24, 2025 | 17.9 | 18.32 | 18.32 | 18.55 | 17.76 | 28.12M |
| July 23, 2025 | 18.18 | 17.98 | 17.98 | 18.55 | 17.95 | 36.35M |
| July 22, 2025 | 17.51 | 17.67 | 17.67 | 17.69 | 17.33 | 18M |
| July 21, 2025 | 17.26 | 17.55 | 17.55 | 17.65 | 17.07 | 17.04M |
| July 18, 2025 | 16.9 | 17.25 | 17.25 | 17.4 | 16.87 | 21.36M |
| July 17, 2025 | 16.63 | 16.95 | 16.95 | 16.99 | 16.5 | 11.99M |
| July 16, 2025 | 16.72 | 16.61 | 16.61 | 16.89 | 16.55 | 10.34M |
| July 15, 2025 | 16.94 | 16.75 | 16.75 | 17.05 | 16.6 | 11.92M |
| July 14, 2025 | 16.95 | 16.95 | 16.95 | 17.18 | 16.89 | 15.24M |
| July 11, 2025 | 16.58 | 16.93 | 16.93 | 17.17 | 16.58 | 24.87M |
| July 10, 2025 | 16.49 | 16.59 | 16.59 | 16.64 | 16.38 | 10.32M |
| July 09, 2025 | 16.69 | 16.48 | 16.48 | 16.76 | 16.46 | 12.59M |
| July 08, 2025 | 16.35 | 16.65 | 16.65 | 16.77 | 16.35 | 15.71M |
| July 07, 2025 | 16.41 | 16.43 | 16.43 | 16.54 | 16.2 | 9.83M |