23.11
+1.51(+6.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 21.6 | 23.11 | 23.11 | 23.18 | 21.6 | 56.97M |
| September 29, 2025 | 21.52 | 21.6 | 21.6 | 21.75 | 21.11 | 19.04M |
| September 26, 2025 | 21.33 | 21.51 | 21.51 | 21.83 | 21.28 | 23.42M |
| September 25, 2025 | 21.56 | 21.35 | 21.35 | 21.56 | 21.24 | 18.4M |
| September 24, 2025 | 21.07 | 21.59 | 21.59 | 21.64 | 21.07 | 20.51M |
| September 23, 2025 | 21.79 | 21.46 | 21.46 | 21.88 | 21 | 21.85M |
| September 22, 2025 | 21.51 | 21.79 | 21.79 | 21.8 | 21.36 | 20.38M |
| September 19, 2025 | 21.07 | 21.47 | 21.47 | 21.85 | 21.07 | 30.67M |
| September 18, 2025 | 21.36 | 21.07 | 21.07 | 21.75 | 20.91 | 28.16M |
| September 17, 2025 | 21.4 | 21.36 | 21.36 | 21.59 | 21.24 | 16.28M |
| September 16, 2025 | 21.53 | 21.4 | 21.4 | 21.55 | 21.2 | 17.32M |
| September 15, 2025 | 21.81 | 21.48 | 21.48 | 21.93 | 21.4 | 19.87M |
| September 12, 2025 | 21.59 | 21.81 | 21.81 | 22.2 | 21.56 | 26.06M |
| September 11, 2025 | 21.21 | 21.62 | 21.62 | 21.66 | 21.05 | 23.2M |
| September 10, 2025 | 21.16 | 21.27 | 21.27 | 21.54 | 21.13 | 17.83M |
| September 09, 2025 | 21.54 | 21.05 | 21.05 | 21.64 | 21.03 | 23.2M |
| September 08, 2025 | 21.35 | 21.64 | 21.64 | 21.79 | 21.01 | 31.88M |
| September 05, 2025 | 21.34 | 21.32 | 21.32 | 21.57 | 21 | 30.15M |
| September 04, 2025 | 22.3 | 21.34 | 21.34 | 22.52 | 20.7 | 61.89M |
| September 03, 2025 | 25.4 | 22.85 | 22.85 | 25.5 | 22.85 | 63.22M |
| September 02, 2025 | 25.74 | 25.39 | 25.39 | 25.75 | 24.73 | 34.3M |
| September 01, 2025 | 26.13 | 25.74 | 25.74 | 26.13 | 25.41 | 39.44M |
| August 29, 2025 | 25.05 | 26.12 | 26.12 | 26.26 | 24.89 | 53.8M |
| August 28, 2025 | 24.82 | 25.13 | 25.13 | 25.17 | 23.89 | 47.99M |
| August 27, 2025 | 25.8 | 24.82 | 24.82 | 25.89 | 24.8 | 49.59M |
| August 26, 2025 | 26.33 | 25.98 | 25.98 | 26.35 | 25.88 | 35.47M |
| August 25, 2025 | 26.26 | 26.5 | 26.5 | 26.66 | 26.07 | 59.21M |
| August 22, 2025 | 25.55 | 26.25 | 26.25 | 26.27 | 25.07 | 56.72M |
| August 21, 2025 | 26.08 | 25.74 | 25.74 | 26.13 | 25.65 | 31.09M |
| August 20, 2025 | 25.81 | 26.07 | 26.07 | 26.4 | 25.48 | 45.81M |
| August 19, 2025 | 26.36 | 25.81 | 25.81 | 26.36 | 25.7 | 45.27M |
| August 18, 2025 | 25.96 | 26.35 | 26.35 | 26.36 | 25.95 | 46.48M |
| August 15, 2025 | 25.5 | 25.9 | 25.9 | 25.93 | 25.39 | 35.49M |
| August 14, 2025 | 26.2 | 25.56 | 25.56 | 26.21 | 25.52 | 46.25M |
| August 13, 2025 | 26.01 | 26.28 | 26.28 | 26.6 | 25.95 | 45.18M |
| August 12, 2025 | 27.03 | 26.17 | 26.17 | 27.03 | 26.03 | 50.2M |
| August 11, 2025 | 26.87 | 27.03 | 27.03 | 27.46 | 26.61 | 50.11M |
| August 08, 2025 | 26.99 | 26.75 | 26.75 | 27.37 | 26.6 | 46.04M |
| August 07, 2025 | 26.98 | 27.28 | 27.28 | 27.75 | 26.2 | 81.91M |
| August 06, 2025 | 25.79 | 26.98 | 26.98 | 27.18 | 25.66 | 80.3M |
| August 05, 2025 | 25.84 | 25.81 | 25.81 | 26.46 | 25.6 | 62.35M |
| August 04, 2025 | 24.7 | 25.68 | 25.68 | 25.78 | 24.65 | 47.14M |
| August 01, 2025 | 25.3 | 24.72 | 24.72 | 25.36 | 24.63 | 30.7M |
| July 31, 2025 | 25.15 | 25.37 | 25.37 | 25.59 | 25.1 | 33.64M |
| July 30, 2025 | 26.21 | 25.41 | 25.41 | 26.41 | 25.12 | 52.23M |
| July 29, 2025 | 25.9 | 26.21 | 26.21 | 26.24 | 25.64 | 48.84M |
| July 28, 2025 | 25.28 | 25.97 | 25.97 | 26.13 | 25.11 | 55.29M |
| July 25, 2025 | 25.46 | 25.32 | 25.32 | 25.46 | 25 | 29.36M |
| July 24, 2025 | 24.7 | 25.46 | 25.46 | 25.51 | 24.66 | 45.2M |
| July 23, 2025 | 25.01 | 24.75 | 24.75 | 25.15 | 24.69 | 36.93M |
| July 22, 2025 | 25.62 | 25.26 | 25.26 | 26.05 | 24.91 | 60.88M |
| July 21, 2025 | 25.41 | 25.64 | 25.64 | 25.8 | 25.3 | 44.33M |
| July 18, 2025 | 25 | 25.73 | 25.73 | 25.88 | 24.7 | 70.53M |
| July 17, 2025 | 24.06 | 24.99 | 24.99 | 25.11 | 24.01 | 52.33M |
| July 16, 2025 | 24.12 | 24.08 | 24.08 | 24.3 | 23.7 | 24.21M |
| July 15, 2025 | 24.36 | 24.19 | 24.19 | 24.92 | 24 | 35.82M |
| July 14, 2025 | 24.47 | 24.64 | 24.64 | 25.17 | 24.26 | 35.93M |
| July 11, 2025 | 24.49 | 24.54 | 24.54 | 24.64 | 24.3 | 31.98M |
| July 10, 2025 | 24.68 | 24.5 | 24.5 | 24.69 | 24.01 | 43.42M |
| July 09, 2025 | 24.75 | 24.98 | 24.98 | 25.5 | 24.62 | 56.52M |