23.07
-0.12(-0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.19 | 23.07 | 23.07 | 23.45 | 22.98 | 3.66M |
| September 25, 2025 | 23.39 | 23.19 | 23.19 | 24.5 | 23.16 | 4.39M |
| September 24, 2025 | 23.26 | 23.39 | 23.39 | 23.72 | 23.2 | 3.52M |
| September 23, 2025 | 24.71 | 23.54 | 23.54 | 24.71 | 23.04 | 3.55M |
| September 22, 2025 | 23.86 | 23.97 | 23.97 | 24.35 | 23.51 | 2.61M |
| September 19, 2025 | 24.71 | 23.87 | 23.87 | 24.72 | 23.87 | 4.86M |
| September 18, 2025 | 25.72 | 24.82 | 24.82 | 25.74 | 23.71 | 9.96M |
| September 17, 2025 | 24.69 | 24.22 | 24.22 | 24.92 | 23.82 | 5.57M |
| September 16, 2025 | 24.77 | 24.57 | 24.57 | 25.03 | 24.44 | 4.02M |
| September 15, 2025 | 24.93 | 24.87 | 24.87 | 25.23 | 24.64 | 2.83M |
| September 12, 2025 | 25.72 | 25.19 | 25.19 | 25.9 | 24.7 | 6.62M |
| September 11, 2025 | 25.4 | 25 | 25 | 25.4 | 24.01 | 5.8M |
| September 10, 2025 | 25.12 | 25.2 | 25.2 | 25.57 | 24.95 | 2.43M |
| September 09, 2025 | 26.38 | 25.11 | 25.11 | 26.5 | 25.07 | 4.51M |
| September 08, 2025 | 25.25 | 26.03 | 26.03 | 26.05 | 25.02 | 7.99M |
| September 05, 2025 | 24.97 | 24.72 | 24.72 | 25.24 | 24.29 | 6.15M |
| September 04, 2025 | 25.02 | 24.94 | 24.94 | 25.77 | 24.53 | 7.01M |
| September 03, 2025 | 26.05 | 24.96 | 24.96 | 26.51 | 24.74 | 9.47M |
| September 02, 2025 | 29.02 | 26.01 | 26.01 | 29.28 | 25.5 | 13.21M |
| September 01, 2025 | 27.29 | 28.32 | 28.32 | 30.05 | 27.29 | 15.89M |
| August 29, 2025 | 30.03 | 30.02 | 30.02 | 31.08 | 28.84 | 12.56M |
| August 28, 2025 | 29.29 | 29.3 | 29.3 | 31.2 | 28.25 | 13.78M |
| August 27, 2025 | 28 | 29.29 | 29.29 | 30.53 | 27.37 | 18.09M |
| August 26, 2025 | 26.58 | 28.63 | 28.63 | 28.63 | 26.56 | 7.88M |
| August 25, 2025 | 26.11 | 26.03 | 26.03 | 27.53 | 25.06 | 9.75M |
| August 22, 2025 | 26.63 | 26.11 | 26.11 | 26.72 | 25.8 | 6.35M |
| August 21, 2025 | 26.69 | 26.71 | 26.71 | 27.08 | 26.31 | 6.18M |
| August 20, 2025 | 26.3 | 26.49 | 26.49 | 26.73 | 25.91 | 6.41M |
| August 19, 2025 | 26.64 | 26.29 | 26.29 | 26.82 | 25.67 | 6.14M |
| August 18, 2025 | 26.15 | 26.68 | 26.68 | 27.8 | 26.15 | 9.9M |
| August 15, 2025 | 24.45 | 26.27 | 26.27 | 26.55 | 24.4 | 12.31M |
| August 14, 2025 | 24.23 | 24.38 | 24.38 | 24.9 | 24 | 7.5M |
| August 13, 2025 | 24.2 | 24.27 | 24.27 | 24.38 | 24 | 5.44M |
| August 12, 2025 | 24.62 | 24.19 | 24.19 | 24.72 | 23.2 | 13.28M |
| August 11, 2025 | 25.04 | 24.75 | 24.75 | 25.39 | 24.7 | 10.73M |
| August 08, 2025 | 26.67 | 24.44 | 24.44 | 27.12 | 24.44 | 16.07M |
| August 07, 2025 | 27.46 | 27.15 | 27.15 | 28.1 | 26.86 | 6.66M |
| August 06, 2025 | 27.4 | 27.46 | 27.46 | 27.76 | 26.96 | 4.82M |
| August 05, 2025 | 27.55 | 27.36 | 27.36 | 28.07 | 27 | 5.2M |
| August 04, 2025 | 27.34 | 27.47 | 27.47 | 28 | 26.73 | 4.97M |
| August 01, 2025 | 26.75 | 27.36 | 27.36 | 27.94 | 26.04 | 9.81M |
| July 31, 2025 | 29.7 | 27.13 | 27.13 | 29.88 | 26.71 | 19.62M |
| July 30, 2025 | 29.92 | 29.68 | 29.68 | 30.69 | 29.33 | 5.46M |
| July 29, 2025 | 28.79 | 29.96 | 29.96 | 30.02 | 28.37 | 5.99M |
| July 28, 2025 | 28.33 | 28.82 | 28.82 | 29.58 | 27.8 | 6.23M |
| July 25, 2025 | 26.92 | 27.77 | 27.77 | 27.88 | 26.67 | 5.22M |
| July 24, 2025 | 26.71 | 26.9 | 26.9 | 27.1 | 25.81 | 6.71M |
| July 23, 2025 | 25.75 | 26.86 | 26.86 | 27.99 | 25.6 | 8.18M |
| July 22, 2025 | 26.63 | 25.93 | 25.93 | 26.71 | 25.61 | 5.83M |
| July 21, 2025 | 25.19 | 26.22 | 26.22 | 26.22 | 25 | 5.81M |
| July 18, 2025 | 24.77 | 24.94 | 24.94 | 25.25 | 24 | 5.65M |
| July 17, 2025 | 25.08 | 24.77 | 24.77 | 25.46 | 24.45 | 6.44M |
| July 16, 2025 | 23.88 | 24.6 | 24.6 | 24.95 | 23.45 | 6.86M |
| July 15, 2025 | 23.73 | 23.58 | 23.58 | 24.5 | 23.5 | 9.4M |
| July 14, 2025 | 22.3 | 24.06 | 24.06 | 25.39 | 22.3 | 12.8M |
| July 11, 2025 | 21.35 | 23.16 | 23.16 | 23.21 | 21.08 | 16.45M |
| July 10, 2025 | 20 | 21.1 | 21.1 | 21.39 | 19.83 | 12.82M |
| July 09, 2025 | 19.78 | 20.09 | 20.09 | 20.72 | 19.75 | 6.61M |
| July 08, 2025 | 20.35 | 19.78 | 19.78 | 20.58 | 19.6 | 5.72M |
| July 07, 2025 | 19.35 | 20.3 | 20.3 | 20.34 | 18.8 | 8.87M |