25.76
+0.97(+3.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.5 | 24.79 | 24.79 | 25.69 | 24.7 | 28.38M |
| September 25, 2025 | 25.58 | 25.68 | 25.68 | 26.4 | 25.58 | 37.83M |
| September 24, 2025 | 24.55 | 25.57 | 25.57 | 25.7 | 24.36 | 33.85M |
| September 23, 2025 | 25.2 | 24.75 | 24.75 | 25.65 | 24.19 | 34.35M |
| September 22, 2025 | 25.12 | 25.27 | 25.27 | 25.55 | 25.01 | 26.8M |
| September 19, 2025 | 26.01 | 25.24 | 25.24 | 26.01 | 25 | 44.24M |
| September 18, 2025 | 26.43 | 26.01 | 26.01 | 27.2 | 25.6 | 70.92M |
| September 17, 2025 | 26.25 | 26.39 | 26.39 | 27.08 | 26 | 61.56M |
| September 16, 2025 | 25.01 | 25.99 | 25.99 | 26.24 | 24.83 | 58.53M |
| September 15, 2025 | 25.29 | 25.03 | 25.03 | 25.56 | 25.01 | 33.66M |
| September 12, 2025 | 25.52 | 25.3 | 25.3 | 26.02 | 25.11 | 50.76M |
| September 11, 2025 | 24.2 | 25.4 | 25.4 | 25.4 | 24.08 | 56.65M |
| September 10, 2025 | 24.77 | 24.35 | 24.35 | 24.96 | 24.3 | 29.37M |
| September 09, 2025 | 24.69 | 24.77 | 24.77 | 25 | 24.46 | 40.26M |
| September 08, 2025 | 23.56 | 24.88 | 24.88 | 25.18 | 23.56 | 58.5M |
| September 05, 2025 | 22.52 | 23.55 | 23.55 | 23.58 | 22.5 | 34.47M |
| September 04, 2025 | 23.7 | 22.51 | 22.51 | 24.25 | 22.1 | 42.42M |
| September 03, 2025 | 24.46 | 23.76 | 23.76 | 24.68 | 23.5 | 39.64M |
| September 02, 2025 | 23.7 | 24.43 | 24.43 | 24.98 | 22.75 | 72.07M |
| September 01, 2025 | 23.95 | 23.63 | 23.63 | 24.29 | 23.43 | 31.03M |
| August 29, 2025 | 24.34 | 23.92 | 23.92 | 24.38 | 23.68 | 33.85M |
| August 28, 2025 | 23.95 | 24.24 | 24.24 | 24.24 | 23.29 | 44.31M |
| August 27, 2025 | 24.46 | 24.03 | 24.03 | 25.1 | 24.02 | 59.45M |
| August 26, 2025 | 24.61 | 24.36 | 24.36 | 24.64 | 24.33 | 26.64M |
| August 25, 2025 | 24.03 | 24.77 | 24.77 | 24.98 | 24.03 | 48.98M |
| August 22, 2025 | 23.88 | 24.15 | 24.15 | 24.18 | 23.8 | 29.77M |
| August 21, 2025 | 24.35 | 23.88 | 23.88 | 24.43 | 23.77 | 30.76M |
| August 20, 2025 | 24.54 | 24.34 | 24.34 | 24.54 | 23.9 | 37.34M |
| August 19, 2025 | 24.36 | 24.54 | 24.54 | 25.1 | 23.9 | 58.61M |
| August 18, 2025 | 24.25 | 24.4 | 24.4 | 24.54 | 23.77 | 67.43M |
| August 15, 2025 | 23.55 | 24.15 | 24.15 | 24.24 | 23.5 | 58.18M |
| August 14, 2025 | 23.2 | 23.82 | 23.82 | 24.24 | 22.56 | 74.67M |
| August 13, 2025 | 23.06 | 23.17 | 23.17 | 23.29 | 22.97 | 30.49M |
| August 12, 2025 | 23.61 | 23.14 | 23.14 | 23.65 | 23.01 | 36.33M |
| August 11, 2025 | 23.5 | 23.61 | 23.61 | 23.88 | 23.35 | 37.78M |
| August 08, 2025 | 23.54 | 23.32 | 23.32 | 23.85 | 23.25 | 38.38M |
| August 07, 2025 | 24.24 | 23.65 | 23.65 | 24.29 | 23.38 | 58.15M |
| August 06, 2025 | 23.55 | 24.21 | 24.21 | 24.38 | 22.91 | 83.57M |
| August 05, 2025 | 21.83 | 23.24 | 23.24 | 23.5 | 21.83 | 74.81M |
| August 04, 2025 | 21.02 | 21.72 | 21.72 | 21.78 | 21.02 | 34.92M |
| August 01, 2025 | 21.02 | 21.03 | 21.03 | 21.29 | 20.79 | 15.68M |
| July 31, 2025 | 21.15 | 21 | 21 | 21.48 | 20.9 | 19.41M |
| July 30, 2025 | 21.47 | 21.13 | 21.13 | 21.47 | 21 | 18.08M |
| July 29, 2025 | 21.56 | 21.48 | 21.48 | 21.56 | 21.2 | 17.08M |
| July 28, 2025 | 21.97 | 21.52 | 21.52 | 22.05 | 21.43 | 27.49M |
| July 25, 2025 | 21.55 | 21.72 | 21.72 | 21.93 | 21.4 | 28.76M |
| July 24, 2025 | 21.1 | 21.44 | 21.44 | 21.67 | 21.1 | 24.58M |
| July 23, 2025 | 21.12 | 20.91 | 20.91 | 21.17 | 20.84 | 18.98M |
| July 22, 2025 | 21.22 | 21.14 | 21.14 | 21.36 | 21 | 28.16M |
| July 21, 2025 | 21.5 | 21.37 | 21.37 | 21.79 | 21.16 | 34.74M |
| July 18, 2025 | 21.12 | 21.14 | 21.14 | 21.2 | 20.88 | 23.76M |
| July 17, 2025 | 20.5 | 21.03 | 21.03 | 21.13 | 20.4 | 29.73M |
| July 16, 2025 | 20.59 | 20.56 | 20.56 | 20.8 | 20.37 | 23.62M |
| July 15, 2025 | 20.45 | 20.58 | 20.58 | 20.69 | 20.3 | 25.79M |
| July 14, 2025 | 20.28 | 20.39 | 20.39 | 20.55 | 20.15 | 24.63M |
| July 11, 2025 | 19.7 | 20.18 | 20.18 | 20.29 | 19.65 | 21.38M |
| July 10, 2025 | 19.65 | 19.7 | 19.7 | 19.83 | 19.6 | 9.79M |
| July 09, 2025 | 19.97 | 19.77 | 19.77 | 20.22 | 19.73 | 14.85M |
| July 08, 2025 | 19.37 | 19.86 | 19.86 | 19.9 | 19.35 | 13.98M |
| July 07, 2025 | 19.61 | 19.37 | 19.37 | 19.67 | 19.33 | 9.58M |