24.45
-0.5(-2.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 24.75 | 24.45 | 24.45 | 24.75 | 24.21 | 36.88M |
| September 26, 2025 | 25.07 | 24.95 | 24.95 | 25.59 | 24.85 | 44.26M |
| September 25, 2025 | 25.67 | 25.07 | 25.07 | 25.73 | 24.96 | 52.95M |
| September 24, 2025 | 24.33 | 25.99 | 25.99 | 26.18 | 24.04 | 83.92M |
| September 23, 2025 | 24.75 | 24.47 | 24.47 | 24.79 | 23.79 | 35.2M |
| September 22, 2025 | 24.03 | 24.87 | 24.87 | 24.97 | 23.99 | 41.14M |
| September 19, 2025 | 24.37 | 24.1 | 24.1 | 24.77 | 23.97 | 26.51M |
| September 18, 2025 | 24.78 | 24.36 | 24.36 | 25.07 | 24.05 | 43.92M |
| September 17, 2025 | 24.62 | 24.92 | 24.92 | 25.5 | 24.33 | 41.95M |
| September 16, 2025 | 24.77 | 24.81 | 24.81 | 24.88 | 24.5 | 25.95M |
| September 15, 2025 | 25 | 24.77 | 24.77 | 25.1 | 24.66 | 40.19M |
| September 12, 2025 | 24.37 | 25.19 | 25.19 | 26.2 | 24.25 | 80.08M |
| September 11, 2025 | 23.81 | 24.35 | 24.35 | 24.35 | 23.6 | 32.39M |
| September 10, 2025 | 23.86 | 23.91 | 23.91 | 24.21 | 23.81 | 20.53M |
| September 09, 2025 | 24.3 | 23.92 | 23.92 | 24.6 | 23.87 | 27.34M |
| September 08, 2025 | 23.89 | 24.28 | 24.28 | 24.38 | 23.73 | 29.91M |
| September 05, 2025 | 23.41 | 23.84 | 23.84 | 23.98 | 23.35 | 31.78M |
| September 04, 2025 | 24.08 | 23.31 | 23.31 | 24.42 | 22.9 | 40.97M |
| September 03, 2025 | 25.15 | 24 | 24 | 25.44 | 23.88 | 43.82M |
| September 02, 2025 | 26.01 | 25.15 | 25.15 | 26.01 | 24.63 | 53.23M |
| September 01, 2025 | 25.85 | 26.02 | 26.02 | 26.48 | 25.53 | 51.52M |
| August 29, 2025 | 25.72 | 25.74 | 25.74 | 26.06 | 25.26 | 54.03M |
| August 28, 2025 | 25.67 | 25.71 | 25.71 | 25.89 | 24.73 | 59.64M |
| August 27, 2025 | 26.8 | 25.71 | 25.71 | 26.8 | 25.7 | 80.77M |
| August 26, 2025 | 26.13 | 26.98 | 26.98 | 28 | 25.67 | 111.22M |
| August 25, 2025 | 26.09 | 26.07 | 26.07 | 26.5 | 25.81 | 60.04M |
| August 22, 2025 | 25.35 | 25.89 | 25.89 | 25.97 | 25.25 | 52.46M |
| August 21, 2025 | 25.56 | 25.41 | 25.41 | 25.98 | 25.2 | 51.41M |
| August 20, 2025 | 25.55 | 25.55 | 25.55 | 25.88 | 25.1 | 41.81M |
| August 19, 2025 | 25.4 | 25.46 | 25.46 | 25.96 | 24.71 | 66.2M |
| August 18, 2025 | 24.89 | 25.53 | 25.53 | 26.11 | 24.81 | 68.33M |
| August 15, 2025 | 24.3 | 24.92 | 24.92 | 25.05 | 24.25 | 50.15M |
| August 14, 2025 | 25 | 24.31 | 24.31 | 25.08 | 24.26 | 49.05M |
| August 13, 2025 | 24.3 | 25.08 | 25.08 | 25.16 | 24.25 | 65.46M |
| August 12, 2025 | 24.4 | 24.27 | 24.27 | 24.42 | 24.05 | 27.32M |
| August 11, 2025 | 24.25 | 24.33 | 24.33 | 24.55 | 24.14 | 33.94M |
| August 08, 2025 | 24 | 24.25 | 24.25 | 24.95 | 23.86 | 52.17M |
| August 07, 2025 | 24.26 | 24.07 | 24.07 | 24.35 | 24.01 | 28.12M |
| August 06, 2025 | 23.65 | 24.24 | 24.24 | 24.5 | 23.62 | 50.42M |
| August 05, 2025 | 23.67 | 23.74 | 23.74 | 24.08 | 23.59 | 25.17M |
| August 04, 2025 | 22.8 | 23.72 | 23.72 | 24.16 | 22.8 | 50.05M |
| August 01, 2025 | 23.22 | 23.03 | 23.03 | 23.75 | 22.78 | 33.49M |
| July 31, 2025 | 23.23 | 23.39 | 23.39 | 24.08 | 23.2 | 36.18M |
| July 30, 2025 | 23.95 | 23.34 | 23.34 | 23.99 | 23.23 | 38.09M |
| July 29, 2025 | 23.6 | 24.07 | 24.07 | 24.48 | 23.37 | 52.18M |
| July 28, 2025 | 23.6 | 23.72 | 23.72 | 23.98 | 23.52 | 23.72M |
| July 25, 2025 | 23.8 | 23.63 | 23.63 | 23.83 | 23.56 | 24.04M |
| July 24, 2025 | 23.77 | 23.86 | 23.86 | 24.01 | 23.72 | 25.31M |
| July 23, 2025 | 24.09 | 23.76 | 23.76 | 24.18 | 23.73 | 34.35M |
| July 22, 2025 | 24.66 | 24.2 | 24.2 | 24.67 | 24.03 | 51.03M |
| July 21, 2025 | 23.85 | 24.74 | 24.74 | 24.96 | 23.85 | 73.71M |
| July 18, 2025 | 23.71 | 23.82 | 23.82 | 24.09 | 23.66 | 36.88M |
| July 17, 2025 | 23.64 | 23.91 | 23.91 | 24.33 | 23.42 | 69.49M |
| July 16, 2025 | 23.2 | 23.3 | 23.3 | 23.53 | 23.03 | 27.63M |
| July 15, 2025 | 23.18 | 23.19 | 23.19 | 23.58 | 22.94 | 29.93M |
| July 14, 2025 | 23.08 | 23.13 | 23.13 | 23.29 | 22.95 | 22.98M |
| July 11, 2025 | 23.55 | 23.08 | 23.08 | 23.63 | 23.07 | 38.05M |
| July 10, 2025 | 23.3 | 23.54 | 23.54 | 23.71 | 23.1 | 35.12M |
| July 09, 2025 | 24.12 | 23.5 | 23.5 | 24.18 | 23.5 | 48.41M |
| July 08, 2025 | 23.83 | 24.03 | 24.03 | 24.19 | 23.76 | 54.24M |