24.26
-1.4(-5.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 25.69 | 24.26 | 24.26 | 25.87 | 24.19 | 15.07M |
| October 16, 2025 | 26.77 | 25.66 | 25.66 | 26.84 | 25.45 | 18.44M |
| October 15, 2025 | 27.15 | 26.75 | 26.75 | 27.28 | 26.38 | 19.91M |
| October 14, 2025 | 28.32 | 26.9 | 26.9 | 28.81 | 26.65 | 28.5M |
| October 13, 2025 | 26.11 | 27.31 | 27.31 | 27.77 | 26.1 | 24.13M |
| October 10, 2025 | 27.07 | 27.03 | 27.03 | 27.85 | 26.8 | 37.77M |
| October 09, 2025 | 25.86 | 26.8 | 26.8 | 26.8 | 25.85 | 14.6M |
| September 30, 2025 | 23.43 | 24.36 | 24.36 | 24.54 | 23.37 | 14.6M |
| September 29, 2025 | 22.6 | 23.43 | 23.43 | 23.69 | 22.48 | 12.8M |
| September 26, 2025 | 22.92 | 22.45 | 22.45 | 22.99 | 22.41 | 10.39M |
| September 25, 2025 | 24.2 | 23 | 23 | 24.2 | 22.9 | 9.62M |
| September 24, 2025 | 23.07 | 23.24 | 23.24 | 23.73 | 22.91 | 10.58M |
| September 23, 2025 | 23.39 | 23.17 | 23.17 | 23.45 | 22.71 | 10.66M |
| September 22, 2025 | 24.2 | 23.44 | 23.44 | 24.61 | 23.32 | 12.45M |
| September 19, 2025 | 24.2 | 24.56 | 24.56 | 24.88 | 24.16 | 7.04M |
| September 18, 2025 | 24.94 | 24.23 | 24.23 | 25.01 | 24.07 | 9.57M |
| September 17, 2025 | 24.13 | 25.01 | 25.01 | 25.22 | 24.08 | 13.38M |
| September 16, 2025 | 23.81 | 24.2 | 24.2 | 24.23 | 23.41 | 8.38M |
| September 15, 2025 | 24.02 | 23.79 | 23.79 | 24.09 | 23.62 | 7.66M |
| September 12, 2025 | 24.69 | 24.09 | 24.09 | 24.82 | 24.03 | 11.14M |
| September 11, 2025 | 24.57 | 24.66 | 24.66 | 24.69 | 24.38 | 7.35M |
| September 10, 2025 | 24.66 | 24.61 | 24.61 | 25.04 | 24.48 | 6.82M |
| September 09, 2025 | 24.41 | 24.88 | 24.88 | 25.8 | 24.33 | 18.75M |
| September 08, 2025 | 23.57 | 24.33 | 24.33 | 24.44 | 23.5 | 12.51M |
| September 05, 2025 | 23.15 | 23.5 | 23.5 | 23.54 | 23.06 | 7.61M |
| September 04, 2025 | 23.7 | 23.1 | 23.1 | 23.95 | 22.7 | 13.47M |
| September 03, 2025 | 24.87 | 23.74 | 23.74 | 24.95 | 23.65 | 16.15M |
| September 02, 2025 | 24.59 | 24.79 | 24.79 | 25.86 | 24.48 | 28.9M |
| September 01, 2025 | 24.65 | 24.1 | 24.1 | 24.78 | 23.89 | 11.56M |
| August 29, 2025 | 24.65 | 24.53 | 24.53 | 25.15 | 24.38 | 12.4M |
| August 28, 2025 | 24.66 | 24.66 | 24.66 | 24.96 | 24.11 | 16.8M |
| August 27, 2025 | 24.15 | 24.56 | 24.56 | 24.65 | 23.91 | 17.35M |
| August 26, 2025 | 24.21 | 24.15 | 24.15 | 24.76 | 23.81 | 14.82M |
| August 25, 2025 | 23.96 | 23.95 | 23.95 | 24.12 | 23.6 | 10.07M |
| August 22, 2025 | 23.54 | 23.86 | 23.86 | 24.1 | 23.45 | 11.27M |
| August 21, 2025 | 23.61 | 23.63 | 23.63 | 23.82 | 23.37 | 11.15M |
| August 20, 2025 | 23.65 | 23.61 | 23.61 | 23.78 | 23.33 | 10.29M |
| August 19, 2025 | 23.72 | 23.6 | 23.6 | 24.27 | 23.49 | 11.84M |
| August 18, 2025 | 23.95 | 23.56 | 23.56 | 24.38 | 23.53 | 13.25M |
| August 15, 2025 | 23.54 | 23.75 | 23.75 | 23.95 | 23.44 | 11.11M |
| August 14, 2025 | 23.08 | 23.52 | 23.52 | 24.05 | 23.04 | 20.12M |
| August 13, 2025 | 22.98 | 22.92 | 22.92 | 23.55 | 22.74 | 13.95M |
| August 12, 2025 | 22.67 | 22.8 | 22.8 | 22.95 | 22.5 | 5.05M |
| August 11, 2025 | 22.85 | 22.68 | 22.68 | 22.98 | 22.58 | 6.5M |
| August 08, 2025 | 22.22 | 22.75 | 22.75 | 22.9 | 22.15 | 9.39M |
| August 07, 2025 | 22.35 | 22.22 | 22.22 | 22.45 | 22.06 | 5.46M |
| August 06, 2025 | 22.34 | 22.37 | 22.37 | 22.55 | 22.23 | 4.77M |
| August 05, 2025 | 22.3 | 22.35 | 22.35 | 22.48 | 22.21 | 5.18M |
| August 04, 2025 | 22.06 | 22.34 | 22.34 | 22.51 | 21.95 | 6.46M |
| August 01, 2025 | 21.93 | 22.18 | 22.18 | 22.37 | 21.93 | 6.46M |
| July 31, 2025 | 22.3 | 21.92 | 21.92 | 22.44 | 21.86 | 9.93M |
| July 30, 2025 | 22.54 | 22.4 | 22.4 | 23.02 | 22.24 | 13.57M |
| July 29, 2025 | 22.18 | 22.62 | 22.62 | 22.72 | 21.51 | 19.12M |
| July 28, 2025 | 22.73 | 22.32 | 22.32 | 22.85 | 22.2 | 13.88M |
| July 25, 2025 | 22.75 | 22.78 | 22.78 | 23.02 | 22.55 | 6.72M |
| July 24, 2025 | 22.35 | 22.76 | 22.76 | 23.05 | 22.19 | 11.1M |
| July 23, 2025 | 22.99 | 22.53 | 22.53 | 23.18 | 22.42 | 12.51M |
| July 22, 2025 | 21.92 | 22.63 | 22.63 | 22.72 | 21.77 | 14.4M |
| July 21, 2025 | 21.83 | 21.92 | 21.92 | 21.96 | 21.55 | 9.35M |
| July 18, 2025 | 21.88 | 21.91 | 21.91 | 22.1 | 21.64 | 7.82M |