24.11
-0.25(-1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 25.28 | 24.11 | 24.11 | 25.29 | 23.92 | 3.23M |
| September 29, 2025 | 25.5 | 24.36 | 24.36 | 25.58 | 24.1 | 3.73M |
| September 26, 2025 | 25 | 25.21 | 25.21 | 25.66 | 24.1 | 5.3M |
| September 25, 2025 | 26.93 | 24.89 | 24.89 | 26.98 | 24.5 | 6.44M |
| September 24, 2025 | 25.85 | 26.93 | 26.93 | 27.37 | 25.21 | 5.91M |
| September 23, 2025 | 27.05 | 25.85 | 25.85 | 27.22 | 24.95 | 7.85M |
| September 22, 2025 | 23.85 | 26.77 | 26.77 | 26.77 | 23.02 | 6.32M |
| September 19, 2025 | 22.44 | 24.34 | 24.34 | 25.47 | 22.44 | 7.54M |
| September 18, 2025 | 23.15 | 23.15 | 23.15 | 23.67 | 22.05 | 7.91M |
| September 17, 2025 | 22.01 | 23.36 | 23.36 | 24.18 | 21.58 | 12.72M |
| September 16, 2025 | 19.88 | 21.99 | 21.99 | 21.99 | 19.52 | 7.25M |
| September 15, 2025 | 21.41 | 19.99 | 19.99 | 21.5 | 19.45 | 10.41M |
| September 12, 2025 | 19.26 | 21.19 | 21.19 | 21.19 | 19 | 5.29M |
| September 11, 2025 | 19.12 | 19.26 | 19.26 | 19.41 | 18.72 | 1.47M |
| September 10, 2025 | 19.02 | 19.03 | 19.03 | 19.4 | 18.96 | 1.28M |
| September 09, 2025 | 19.08 | 19.02 | 19.02 | 19.48 | 18.91 | 1.99M |
| September 08, 2025 | 18.2 | 19.08 | 19.08 | 19.18 | 18.16 | 2.37M |
| September 05, 2025 | 18 | 18.2 | 18.2 | 18.35 | 17.72 | 1.58M |
| September 04, 2025 | 17.6 | 17.93 | 17.93 | 18.34 | 17.41 | 2.17M |
| September 03, 2025 | 18.35 | 17.77 | 17.77 | 18.63 | 17.57 | 1.31M |
| September 02, 2025 | 18.4 | 18.25 | 18.25 | 18.47 | 17.77 | 1.92M |
| September 01, 2025 | 18.1 | 18.42 | 18.42 | 18.64 | 18 | 2.35M |
| August 29, 2025 | 18.15 | 17.91 | 17.91 | 18.43 | 17.88 | 1.85M |
| August 28, 2025 | 19.4 | 18.13 | 18.13 | 19.5 | 17.33 | 3.77M |
| August 27, 2025 | 19.1 | 18.45 | 18.45 | 19.25 | 18.31 | 2.33M |
| August 26, 2025 | 19.4 | 19.1 | 19.1 | 19.43 | 18.99 | 2.2M |
| August 25, 2025 | 19.57 | 19.37 | 19.37 | 19.94 | 19.02 | 3.79M |
| August 22, 2025 | 18.93 | 19.66 | 19.66 | 20.29 | 18.69 | 4.72M |
| August 21, 2025 | 18.67 | 19.08 | 19.08 | 19.65 | 18.66 | 2.75M |
| August 20, 2025 | 18.49 | 18.67 | 18.67 | 18.76 | 18.19 | 1.67M |
| August 19, 2025 | 17.82 | 18.5 | 18.5 | 18.54 | 17.75 | 2.3M |
| August 18, 2025 | 17.98 | 17.82 | 17.82 | 18.15 | 17.7 | 1.65M |
| August 15, 2025 | 17.98 | 17.68 | 17.68 | 18.06 | 17.59 | 1.68M |
| August 14, 2025 | 18.49 | 17.96 | 17.96 | 18.49 | 17.92 | 1.3M |
| August 13, 2025 | 18.3 | 18.37 | 18.37 | 18.5 | 18.1 | 1.3M |
| August 12, 2025 | 18.05 | 18.28 | 18.28 | 18.41 | 18.05 | 1.43M |
| August 11, 2025 | 17.85 | 18.03 | 18.03 | 18.19 | 17.74 | 1.36M |
| August 08, 2025 | 17.8 | 17.9 | 17.9 | 17.95 | 17.4 | 1.41M |
| August 07, 2025 | 17.92 | 17.69 | 17.69 | 18.1 | 17.66 | 1.8M |
| August 06, 2025 | 17.79 | 17.91 | 17.91 | 18.18 | 17.67 | 1.85M |
| August 05, 2025 | 17.98 | 17.69 | 17.69 | 18.09 | 17.41 | 1.98M |
| August 04, 2025 | 17.01 | 17.65 | 17.65 | 17.95 | 16.66 | 3.44M |
| August 01, 2025 | 16.61 | 17.02 | 17.02 | 17.03 | 16.6 | 1.66M |
| July 31, 2025 | 16.87 | 16.65 | 16.65 | 17.05 | 16.57 | 1.23M |
| July 30, 2025 | 17 | 16.86 | 16.86 | 17.07 | 16.61 | 1.44M |
| July 29, 2025 | 16.97 | 17.03 | 17.03 | 17.14 | 16.71 | 2.01M |
| July 28, 2025 | 16.9 | 17.06 | 17.06 | 17.19 | 16.75 | 2.19M |
| July 25, 2025 | 16.64 | 16.9 | 16.9 | 16.98 | 16.38 | 1.81M |
| July 24, 2025 | 16.57 | 16.56 | 16.56 | 16.84 | 16.45 | 1.58M |
| July 23, 2025 | 16.59 | 16.52 | 16.52 | 16.86 | 16.34 | 1.81M |
| July 22, 2025 | 16.8 | 16.5 | 16.5 | 17.08 | 16.45 | 2.16M |
| July 21, 2025 | 16.13 | 16.89 | 16.89 | 17.09 | 16.02 | 2.92M |
| July 18, 2025 | 16.15 | 16.18 | 16.18 | 16.27 | 16.08 | 1.06M |
| July 17, 2025 | 16.32 | 16.13 | 16.13 | 16.32 | 16.08 | 1.09M |
| July 16, 2025 | 16.09 | 16.23 | 16.23 | 16.34 | 15.93 | 1.76M |
| July 15, 2025 | 16.31 | 16.14 | 16.14 | 16.5 | 15.91 | 2.09M |
| July 14, 2025 | 16 | 16.25 | 16.25 | 16.42 | 15.84 | 2.06M |
| July 11, 2025 | 16.14 | 16 | 16 | 16.43 | 15.91 | 1.97M |
| July 10, 2025 | 16.11 | 15.95 | 15.95 | 16.24 | 15.82 | 1.66M |
| July 09, 2025 | 15.84 | 16.19 | 16.19 | 16.45 | 15.76 | 3.6M |