23.00
-1.08(-4.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.9 | 23 | 23 | 24.16 | 23 | 10.41M |
| September 25, 2025 | 24.02 | 24.08 | 24.08 | 24.5 | 23.81 | 11.13M |
| September 24, 2025 | 24.3 | 24.02 | 24.02 | 24.4 | 23.68 | 12.94M |
| September 23, 2025 | 24.91 | 24.41 | 24.41 | 25.11 | 23.86 | 14.49M |
| September 22, 2025 | 25.27 | 24.98 | 24.98 | 25.46 | 24.68 | 17.08M |
| September 19, 2025 | 23.6 | 25.25 | 25.25 | 26.3 | 23.6 | 35.67M |
| September 18, 2025 | 23.6 | 25.16 | 25.16 | 26.11 | 23.6 | 47.17M |
| September 17, 2025 | 23.69 | 23.74 | 23.74 | 24.08 | 23.51 | 8.96M |
| September 16, 2025 | 23.25 | 23.83 | 23.83 | 24.04 | 23.05 | 10.26M |
| September 15, 2025 | 23.49 | 23.37 | 23.37 | 23.49 | 22.82 | 7.82M |
| September 12, 2025 | 23.6 | 23.29 | 23.29 | 23.8 | 23.21 | 11.02M |
| September 11, 2025 | 21.92 | 23.58 | 23.58 | 23.75 | 21.8 | 18.5M |
| September 10, 2025 | 22.16 | 21.92 | 21.92 | 22.38 | 21.89 | 7.33M |
| September 09, 2025 | 22.65 | 22.47 | 22.47 | 22.65 | 21.95 | 7.75M |
| September 08, 2025 | 22.98 | 22.72 | 22.72 | 23.07 | 22.59 | 6.96M |
| September 05, 2025 | 22.11 | 22.98 | 22.98 | 22.98 | 22.05 | 9.53M |
| September 04, 2025 | 23.11 | 22.11 | 22.11 | 23.6 | 21.63 | 13.15M |
| September 03, 2025 | 23.58 | 23.02 | 23.02 | 23.7 | 22.93 | 8.83M |
| September 02, 2025 | 24.39 | 23.8 | 23.8 | 24.55 | 23.06 | 15.27M |
| September 01, 2025 | 24.75 | 24.39 | 24.39 | 25.19 | 24.09 | 15.45M |
| August 29, 2025 | 25.61 | 24.56 | 24.56 | 25.83 | 24.27 | 19.97M |
| August 28, 2025 | 24.93 | 25.84 | 25.84 | 25.87 | 24.4 | 22.61M |
| August 27, 2025 | 25.36 | 24.92 | 24.92 | 26.6 | 24.91 | 31.24M |
| August 26, 2025 | 27 | 26 | 26 | 27.46 | 25.82 | 28.08M |
| August 25, 2025 | 27.03 | 26.56 | 26.56 | 27.39 | 25.98 | 33.53M |
| August 22, 2025 | 26.6 | 26.27 | 26.27 | 27.2 | 25.81 | 37.18M |
| August 21, 2025 | 25.57 | 25.91 | 25.91 | 26.59 | 24.9 | 29.94M |
| August 20, 2025 | 25.01 | 25.58 | 25.58 | 25.67 | 24.72 | 16.88M |
| August 19, 2025 | 25.03 | 25.34 | 25.34 | 25.95 | 24.88 | 20.76M |
| August 18, 2025 | 24.85 | 25.07 | 25.07 | 25.98 | 24.63 | 24.81M |
| August 15, 2025 | 23.73 | 24.44 | 24.44 | 24.59 | 23.64 | 18.01M |
| August 14, 2025 | 24.44 | 23.9 | 23.9 | 24.86 | 23.88 | 17.98M |
| August 13, 2025 | 24.47 | 24.44 | 24.44 | 24.65 | 24.01 | 15.3M |
| August 12, 2025 | 23.75 | 24.47 | 24.47 | 24.68 | 23.57 | 18.49M |
| August 11, 2025 | 23.24 | 23.98 | 23.98 | 24.38 | 23.24 | 14.9M |
| August 08, 2025 | 23.66 | 23.21 | 23.21 | 23.89 | 23 | 13.5M |
| August 07, 2025 | 23.8 | 23.82 | 23.82 | 24.19 | 23.63 | 13.08M |
| August 06, 2025 | 23.41 | 24 | 24 | 24.4 | 23.26 | 20.19M |
| August 05, 2025 | 23.45 | 23.53 | 23.53 | 23.95 | 23.02 | 17.33M |
| August 04, 2025 | 22.52 | 23.88 | 23.88 | 24.24 | 22.52 | 21.02M |
| August 01, 2025 | 23.18 | 22.95 | 22.95 | 23.68 | 22.75 | 17.35M |
| July 31, 2025 | 22.28 | 23.35 | 23.35 | 23.75 | 22.28 | 28.02M |
| July 30, 2025 | 22.56 | 22.41 | 22.41 | 23.07 | 22.3 | 15.12M |
| July 29, 2025 | 22.56 | 22.69 | 22.69 | 22.75 | 22.18 | 16.17M |
| July 28, 2025 | 23 | 22.64 | 22.64 | 23.3 | 22.35 | 35.26M |
| July 25, 2025 | 20.58 | 22.61 | 22.61 | 22.61 | 20.55 | 28.06M |
| July 24, 2025 | 20.45 | 20.55 | 20.55 | 20.6 | 20.4 | 5.33M |
| July 23, 2025 | 20.38 | 20.58 | 20.58 | 20.79 | 20.26 | 7.97M |
| July 22, 2025 | 20.75 | 20.43 | 20.43 | 20.77 | 20.35 | 8.03M |
| July 21, 2025 | 21.2 | 20.88 | 20.88 | 21.2 | 20.74 | 8.1M |
| July 18, 2025 | 20.92 | 21.05 | 21.05 | 21.16 | 20.64 | 8.86M |
| July 17, 2025 | 20.5 | 20.93 | 20.93 | 21.08 | 20.27 | 9.83M |
| July 16, 2025 | 20.34 | 20.56 | 20.56 | 21.2 | 20.26 | 11.96M |
| July 15, 2025 | 20.29 | 20.31 | 20.31 | 20.62 | 20.02 | 7.79M |
| July 14, 2025 | 20.2 | 20.29 | 20.29 | 20.59 | 20 | 5.59M |
| July 11, 2025 | 20.03 | 20.25 | 20.25 | 20.4 | 19.62 | 8.92M |
| July 10, 2025 | 20.56 | 20.12 | 20.12 | 20.88 | 20 | 9.84M |
| July 09, 2025 | 20.5 | 20.56 | 20.56 | 21.45 | 20.4 | 15.59M |
| July 08, 2025 | 20.25 | 20.36 | 20.36 | 20.64 | 19.85 | 8.7M |
| July 07, 2025 | 19.99 | 19.95 | 19.95 | 20.45 | 19.6 | 9.51M |