23.70
-1.1(-4.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 23.75 | 23.7 | 23.7 | 24.82 | 23.16 | 164.6M |
| September 26, 2025 | 25.8 | 24.8 | 24.8 | 26.2 | 24.8 | 127.15M |
| September 25, 2025 | 25.15 | 27.55 | 27.55 | 28.34 | 25.15 | 209.01M |
| September 24, 2025 | 26.38 | 26.09 | 26.09 | 27.48 | 24 | 233.83M |
| September 23, 2025 | 22.69 | 25.12 | 25.12 | 25.12 | 22 | 217.76M |
| September 22, 2025 | 21.88 | 22.84 | 22.84 | 22.84 | 21.5 | 158.21M |
| September 19, 2025 | 16.12 | 20.76 | 20.76 | 20.76 | 16.12 | 137.41M |
| September 18, 2025 | 18.05 | 18.87 | 18.87 | 19.86 | 17.88 | 210.81M |
| September 17, 2025 | 16.8 | 18.05 | 18.05 | 18.05 | 16.8 | 89.06M |
| September 16, 2025 | 16.33 | 16.41 | 16.41 | 16.6 | 16.29 | 45.55M |
| September 15, 2025 | 16.28 | 16.6 | 16.6 | 16.86 | 15.9 | 75.05M |
| September 12, 2025 | 16.12 | 16.14 | 16.14 | 16.56 | 16.06 | 57.51M |
| September 11, 2025 | 15.99 | 16.31 | 16.31 | 16.5 | 15.63 | 65.76M |
| September 10, 2025 | 16.59 | 16.15 | 16.15 | 16.74 | 16.02 | 65.51M |
| September 09, 2025 | 17.23 | 16.64 | 16.64 | 17.29 | 16.6 | 104M |
| September 08, 2025 | 16.99 | 17.93 | 17.93 | 18.27 | 16.57 | 147.7M |
| September 05, 2025 | 15.89 | 16.98 | 16.98 | 17.29 | 15.45 | 129.15M |
| September 04, 2025 | 16.96 | 16.1 | 16.1 | 17.16 | 15.31 | 129.96M |
| September 03, 2025 | 15.78 | 17.01 | 17.01 | 17.49 | 15.24 | 152.09M |
| September 02, 2025 | 16.59 | 15.9 | 15.9 | 17.18 | 15.71 | 91.73M |
| September 01, 2025 | 16.15 | 16.74 | 16.74 | 17.1 | 16.15 | 103.35M |
| August 29, 2025 | 17 | 15.98 | 15.98 | 17.14 | 15.93 | 114.4M |
| August 28, 2025 | 15.5 | 16.76 | 16.76 | 16.76 | 15.4 | 124.31M |
| August 27, 2025 | 15.81 | 15.24 | 15.24 | 16.3 | 15.22 | 74.83M |
| August 26, 2025 | 15.78 | 15.98 | 15.98 | 16.3 | 15.63 | 80.42M |
| August 25, 2025 | 15.75 | 15.92 | 15.92 | 16.1 | 15.67 | 77.41M |
| August 22, 2025 | 15.5 | 15.77 | 15.77 | 16.01 | 15.36 | 79.13M |
| August 21, 2025 | 15.97 | 15.53 | 15.53 | 16.22 | 15.4 | 95.69M |
| August 20, 2025 | 16.92 | 15.98 | 15.98 | 16.97 | 15.98 | 150.12M |
| August 19, 2025 | 16.68 | 17.76 | 17.76 | 18.68 | 16.6 | 171.88M |
| August 18, 2025 | 17.11 | 17.14 | 17.14 | 18.2 | 16.7 | 210.63M |
| August 15, 2025 | 15.41 | 16.68 | 16.68 | 16.68 | 15.41 | 100.78M |
| August 14, 2025 | 16.52 | 15.16 | 15.16 | 16.52 | 14.9 | 222.36M |
| August 13, 2025 | 14.39 | 15.02 | 15.02 | 15.02 | 14.39 | 55.21M |
| August 12, 2025 | 12.48 | 13.65 | 13.65 | 13.65 | 12.25 | 83.89M |
| August 11, 2025 | 12.3 | 12.41 | 12.41 | 12.58 | 12.28 | 46.82M |
| August 08, 2025 | 12.72 | 12.38 | 12.38 | 12.99 | 12.36 | 67.61M |
| August 07, 2025 | 12.5 | 12.74 | 12.74 | 12.93 | 12.39 | 92.7M |
| August 06, 2025 | 12.02 | 12.67 | 12.67 | 12.96 | 12.02 | 96.28M |
| August 05, 2025 | 11.8 | 12.17 | 12.17 | 12.33 | 11.74 | 70.08M |
| August 04, 2025 | 11.5 | 11.82 | 11.82 | 11.87 | 11.48 | 33.45M |
| August 01, 2025 | 11.8 | 11.68 | 11.68 | 11.89 | 11.65 | 42.08M |
| July 31, 2025 | 12.06 | 11.79 | 11.79 | 12.3 | 11.76 | 68.38M |
| July 30, 2025 | 12.38 | 12.32 | 12.32 | 12.79 | 12.12 | 71.32M |
| July 29, 2025 | 12.44 | 12.51 | 12.51 | 12.99 | 12.22 | 86.06M |
| July 28, 2025 | 12.99 | 12.68 | 12.68 | 13.1 | 12.43 | 98.68M |
| July 25, 2025 | 12.1 | 12.97 | 12.97 | 13.5 | 11.82 | 148.79M |
| July 24, 2025 | 11.85 | 12.32 | 12.32 | 13 | 11.85 | 132.06M |
| July 23, 2025 | 11.66 | 11.99 | 11.99 | 12.33 | 11.5 | 114.23M |
| July 22, 2025 | 11.58 | 11.8 | 11.8 | 11.97 | 11.58 | 82.24M |
| July 21, 2025 | 11.5 | 11.73 | 11.73 | 11.82 | 11.5 | 75.96M |
| July 18, 2025 | 11.26 | 11.89 | 11.89 | 12.08 | 11.12 | 116.91M |
| July 17, 2025 | 11.05 | 11.35 | 11.35 | 11.5 | 11.02 | 64.45M |
| July 16, 2025 | 11.15 | 11.1 | 11.1 | 11.26 | 11.06 | 30.93M |
| July 15, 2025 | 11.5 | 11.15 | 11.15 | 11.5 | 11.06 | 52.31M |
| July 14, 2025 | 11.37 | 11.4 | 11.4 | 11.47 | 11.31 | 36.08M |
| July 11, 2025 | 11.36 | 11.48 | 11.48 | 11.54 | 11.21 | 52.13M |
| July 10, 2025 | 11.58 | 11.46 | 11.46 | 11.84 | 11.34 | 64.75M |
| July 09, 2025 | 11.74 | 11.62 | 11.62 | 11.92 | 11.55 | 78.33M |
| July 08, 2025 | 11.67 | 11.81 | 11.81 | 11.97 | 11.46 | 109.15M |