25.50
-0.36(-1.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.86 | 25.5 | 25.5 | 26.18 | 25.46 | 11.71M |
| September 25, 2025 | 25.96 | 25.86 | 25.86 | 26.35 | 25.74 | 10.05M |
| September 24, 2025 | 26.23 | 25.94 | 25.94 | 26.26 | 25.72 | 12.72M |
| September 23, 2025 | 25.6 | 26.37 | 26.37 | 26.73 | 25.46 | 27.73M |
| September 22, 2025 | 25.32 | 24.97 | 24.97 | 25.41 | 24.84 | 7.9M |
| September 19, 2025 | 24.94 | 25.45 | 25.45 | 25.48 | 24.69 | 12.02M |
| September 18, 2025 | 25.21 | 24.94 | 24.94 | 25.34 | 24.73 | 11.21M |
| September 17, 2025 | 25.48 | 25.28 | 25.28 | 25.6 | 25.1 | 8.23M |
| September 16, 2025 | 25.41 | 25.44 | 25.44 | 25.64 | 25.2 | 10.97M |
| September 15, 2025 | 25.7 | 25.35 | 25.35 | 25.84 | 25.26 | 13.7M |
| September 12, 2025 | 26.37 | 25.76 | 25.76 | 26.5 | 25.74 | 13.52M |
| September 11, 2025 | 25.69 | 26.38 | 26.38 | 26.74 | 25.6 | 24.49M |
| September 10, 2025 | 25.24 | 25.24 | 25.24 | 25.67 | 25.07 | 11.21M |
| September 09, 2025 | 25.97 | 25.31 | 25.31 | 26.03 | 25.08 | 14.34M |
| September 08, 2025 | 25.97 | 25.93 | 25.93 | 26.28 | 25.56 | 11.75M |
| September 05, 2025 | 25.99 | 25.93 | 25.93 | 26.09 | 25.44 | 9.75M |
| September 04, 2025 | 25.92 | 26 | 26 | 26.39 | 25.57 | 15.87M |
| September 03, 2025 | 26.96 | 26.03 | 26.03 | 27.17 | 25.92 | 8.5M |
| September 02, 2025 | 27.65 | 26.73 | 26.73 | 27.72 | 26.59 | 11.64M |
| September 01, 2025 | 28 | 27.74 | 27.74 | 28.33 | 27.47 | 13.07M |
| August 29, 2025 | 28 | 28.14 | 28.14 | 28.77 | 27.92 | 16M |
| August 28, 2025 | 27.92 | 27.85 | 27.85 | 28.35 | 27.24 | 14.65M |
| August 27, 2025 | 28.5 | 27.95 | 27.95 | 28.9 | 27.91 | 17.69M |
| August 26, 2025 | 28.37 | 28.81 | 28.81 | 29.38 | 28.37 | 24.2M |
| August 25, 2025 | 27.55 | 28.51 | 28.51 | 29.11 | 27.08 | 33.77M |
| August 22, 2025 | 27.14 | 28.27 | 28.27 | 28.27 | 26.94 | 24.48M |
| August 21, 2025 | 25.74 | 25.7 | 25.7 | 25.98 | 25.59 | 9.69M |
| August 20, 2025 | 25.1 | 25.8 | 25.8 | 26.36 | 24.76 | 24.2M |
| August 19, 2025 | 24.9 | 25.1 | 25.1 | 25.34 | 24.8 | 12.05M |
| August 18, 2025 | 25.02 | 24.9 | 24.9 | 25.35 | 24.82 | 11.37M |
| August 15, 2025 | 24.6 | 24.96 | 24.96 | 24.99 | 24.43 | 9.4M |
| August 14, 2025 | 24.44 | 24.67 | 24.67 | 24.96 | 24.4 | 12.07M |
| August 13, 2025 | 24.56 | 24.45 | 24.45 | 24.68 | 24.24 | 9.05M |
| August 12, 2025 | 24.6 | 24.5 | 24.5 | 24.76 | 24.45 | 5.69M |
| August 11, 2025 | 24.52 | 24.64 | 24.64 | 24.72 | 24.38 | 6.38M |
| August 08, 2025 | 24.69 | 24.55 | 24.55 | 25.1 | 24.5 | 7.77M |
| August 07, 2025 | 24.87 | 24.68 | 24.68 | 25.1 | 24.62 | 7.5M |
| August 06, 2025 | 24.98 | 24.87 | 24.87 | 25.05 | 24.79 | 5.22M |
| August 05, 2025 | 24.26 | 24.97 | 24.97 | 24.99 | 24.23 | 11.19M |
| August 04, 2025 | 24.08 | 24.27 | 24.27 | 24.32 | 24 | 4.74M |
| August 01, 2025 | 24.12 | 24.25 | 24.25 | 24.28 | 23.8 | 8.52M |
| July 31, 2025 | 24.63 | 24.11 | 24.11 | 24.71 | 24.02 | 10.55M |
| July 30, 2025 | 24.9 | 24.7 | 24.7 | 25.04 | 24.62 | 8.9M |
| July 29, 2025 | 25.16 | 24.85 | 24.85 | 25.28 | 24.8 | 8.75M |
| July 28, 2025 | 25.17 | 25.3 | 25.3 | 25.3 | 24.84 | 7.45M |
| July 25, 2025 | 25.63 | 25.16 | 25.16 | 25.63 | 25.11 | 9.34M |
| July 24, 2025 | 25.52 | 25.62 | 25.62 | 25.74 | 25.44 | 9.19M |
| July 23, 2025 | 26.12 | 25.58 | 25.58 | 26.26 | 25.57 | 9.78M |
| July 22, 2025 | 25.31 | 26.19 | 26.19 | 26.31 | 25.29 | 15.23M |
| July 21, 2025 | 25.25 | 25.45 | 25.45 | 25.48 | 25.02 | 9.49M |
| July 18, 2025 | 25.69 | 25.33 | 25.33 | 26.05 | 25.1 | 13.79M |
| July 17, 2025 | 25.24 | 25.58 | 25.58 | 25.6 | 25.01 | 10.41M |
| July 16, 2025 | 24.61 | 25.24 | 25.24 | 25.65 | 24.61 | 14.7M |
| July 15, 2025 | 24.74 | 24.67 | 24.67 | 24.82 | 24.32 | 7.81M |
| July 14, 2025 | 24.9 | 24.74 | 24.74 | 24.9 | 24.58 | 8.72M |
| July 11, 2025 | 24.71 | 24.99 | 24.99 | 25.34 | 24.61 | 8.63M |
| July 10, 2025 | 25.29 | 24.85 | 24.85 | 25.35 | 24.66 | 10.03M |
| July 09, 2025 | 24.96 | 25.29 | 25.29 | 25.44 | 24.85 | 14.34M |
| July 08, 2025 | 24.88 | 24.95 | 24.95 | 24.95 | 24.54 | 8.23M |
| July 07, 2025 | 24.88 | 24.93 | 24.93 | 25.05 | 24.78 | 4.85M |