24.66
+0.47(+1.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 24.5 | 24.66 | 24.66 | 24.97 | 24.35 | 8.04M |
| September 29, 2025 | 24.07 | 24.19 | 24.19 | 24.28 | 23.71 | 5.19M |
| September 26, 2025 | 24.8 | 24.07 | 24.07 | 24.8 | 24.07 | 6.47M |
| September 25, 2025 | 24.94 | 24.85 | 24.85 | 25.34 | 24.77 | 8.23M |
| September 24, 2025 | 23.8 | 24.98 | 24.98 | 25 | 23.66 | 9.87M |
| September 23, 2025 | 24.36 | 23.96 | 23.96 | 24.36 | 23.41 | 8.03M |
| September 22, 2025 | 24.5 | 24.38 | 24.38 | 24.64 | 24.19 | 6.99M |
| September 19, 2025 | 23.69 | 24.5 | 24.5 | 25.1 | 23.69 | 10.56M |
| September 18, 2025 | 27 | 24.85 | 24.85 | 27.2 | 24.58 | 21.94M |
| September 17, 2025 | 24.77 | 25.05 | 25.05 | 25.42 | 24.54 | 15.17M |
| September 16, 2025 | 23.48 | 25 | 25 | 25.24 | 23.42 | 19.35M |
| September 15, 2025 | 23.63 | 23.48 | 23.48 | 23.7 | 23.31 | 4.82M |
| September 12, 2025 | 23.69 | 23.7 | 23.7 | 23.96 | 23.69 | 5.7M |
| September 11, 2025 | 23.4 | 23.79 | 23.79 | 23.8 | 23.1 | 6.71M |
| September 10, 2025 | 23.16 | 23.3 | 23.3 | 23.45 | 23.1 | 4.37M |
| September 09, 2025 | 23.68 | 23.17 | 23.17 | 23.77 | 23.1 | 5.84M |
| September 08, 2025 | 23.44 | 23.83 | 23.83 | 23.83 | 23.33 | 6.28M |
| September 05, 2025 | 23.1 | 23.44 | 23.44 | 23.45 | 22.91 | 5.82M |
| September 04, 2025 | 23.4 | 22.99 | 22.99 | 23.66 | 22.7 | 7.85M |
| September 03, 2025 | 24.05 | 23.39 | 23.39 | 24.17 | 23.34 | 7.91M |
| September 02, 2025 | 24.75 | 24.04 | 24.04 | 24.87 | 23.84 | 10.79M |
| September 01, 2025 | 24.87 | 24.89 | 24.89 | 25.37 | 24.75 | 8.26M |
| August 29, 2025 | 25.37 | 24.8 | 24.8 | 25.42 | 24.72 | 11.15M |
| August 28, 2025 | 25.07 | 25.36 | 25.36 | 25.68 | 24.36 | 17.12M |
| August 27, 2025 | 26.56 | 25.17 | 25.17 | 26.58 | 25.12 | 23.26M |
| August 26, 2025 | 25.85 | 25.96 | 25.96 | 26.24 | 25.25 | 15.8M |
| August 25, 2025 | 25.67 | 25.99 | 25.99 | 26.36 | 25.67 | 21.22M |
| August 22, 2025 | 25.13 | 25.5 | 25.5 | 25.72 | 25.01 | 11.98M |
| August 21, 2025 | 25.43 | 25.12 | 25.12 | 25.79 | 25.1 | 9.83M |
| August 20, 2025 | 25.58 | 25.39 | 25.39 | 25.58 | 25 | 14.56M |
| August 19, 2025 | 25.95 | 25.74 | 25.74 | 26.15 | 25.5 | 15M |
| August 18, 2025 | 25.72 | 25.94 | 25.94 | 25.99 | 25.4 | 17.98M |
| August 15, 2025 | 25.33 | 25.59 | 25.59 | 25.61 | 25.15 | 13.12M |
| August 14, 2025 | 25.4 | 25.34 | 25.34 | 25.88 | 25.17 | 14.28M |
| August 13, 2025 | 25.19 | 25.38 | 25.38 | 25.5 | 25.09 | 12.44M |
| August 12, 2025 | 25.3 | 25.16 | 25.16 | 25.4 | 24.97 | 11.69M |
| August 11, 2025 | 24.92 | 25.39 | 25.39 | 25.51 | 24.92 | 13.98M |
| August 08, 2025 | 26.54 | 25.22 | 25.22 | 26.57 | 25.22 | 23.71M |
| August 07, 2025 | 26.15 | 26.68 | 26.68 | 27 | 26.15 | 25.93M |
| August 06, 2025 | 27.11 | 26.62 | 26.62 | 28.57 | 26.52 | 44.03M |
| August 05, 2025 | 26.28 | 27 | 27 | 27 | 25.88 | 32.7M |
| August 04, 2025 | 25.34 | 26.54 | 26.54 | 27.25 | 25.12 | 32.97M |
| August 01, 2025 | 25.32 | 25.59 | 25.59 | 25.6 | 24.74 | 24.97M |
| July 31, 2025 | 25.52 | 25.94 | 25.94 | 26.15 | 24.89 | 34.58M |
| July 30, 2025 | 25.1 | 24.71 | 24.71 | 25.31 | 24.31 | 27.05M |
| July 29, 2025 | 25.31 | 25.68 | 25.68 | 26.49 | 24.58 | 34.24M |
| July 28, 2025 | 26.44 | 25.99 | 25.99 | 27.65 | 25.5 | 59.25M |
| July 25, 2025 | 23 | 25.14 | 25.14 | 25.14 | 23 | 13.69M |
| July 24, 2025 | 22.68 | 22.85 | 22.85 | 22.95 | 22.64 | 4.48M |
| July 23, 2025 | 22.92 | 22.71 | 22.71 | 23.08 | 22.61 | 7.2M |
| July 22, 2025 | 23.25 | 22.85 | 22.85 | 23.29 | 22.7 | 8.67M |
| July 21, 2025 | 23.02 | 23.24 | 23.24 | 23.52 | 23.02 | 11.33M |
| July 18, 2025 | 22.7 | 23.12 | 23.12 | 24.23 | 22.67 | 18.24M |
| July 17, 2025 | 22.5 | 22.51 | 22.51 | 22.7 | 22.32 | 5.74M |
| July 16, 2025 | 22.48 | 22.38 | 22.38 | 22.71 | 22.3 | 5.18M |
| July 15, 2025 | 22.25 | 22.5 | 22.5 | 22.5 | 21.97 | 5.92M |
| July 14, 2025 | 22.5 | 22.35 | 22.35 | 22.51 | 22.1 | 4.37M |
| July 11, 2025 | 22.2 | 22.43 | 22.43 | 22.49 | 22 | 5.97M |
| July 10, 2025 | 22.24 | 22.21 | 22.21 | 22.5 | 22.05 | 4.04M |
| July 09, 2025 | 22.02 | 22.27 | 22.27 | 22.34 | 21.95 | 5.44M |