23.06
+0.06(+0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.07 | 23.06 | 23.06 | 23.3 | 22.87 | 2.44M |
| September 25, 2025 | 23.59 | 23 | 23 | 23.59 | 22.99 | 2.71M |
| September 24, 2025 | 23.21 | 23.54 | 23.54 | 23.59 | 23.12 | 1.56M |
| September 23, 2025 | 23.56 | 23.34 | 23.34 | 23.6 | 22.9 | 3.11M |
| September 22, 2025 | 24.07 | 23.58 | 23.58 | 24.5 | 23.47 | 2.89M |
| September 19, 2025 | 24.01 | 24 | 24 | 24.15 | 23.71 | 2.56M |
| September 18, 2025 | 24.19 | 23.92 | 23.92 | 24.55 | 23.77 | 4.94M |
| September 17, 2025 | 24.11 | 24.16 | 24.16 | 24.35 | 24.08 | 2.26M |
| September 16, 2025 | 24.26 | 24.12 | 24.12 | 24.33 | 23.97 | 2.22M |
| September 15, 2025 | 24.71 | 24.27 | 24.27 | 24.73 | 24.25 | 2.05M |
| September 12, 2025 | 24.4 | 24.56 | 24.56 | 24.7 | 24.13 | 3.71M |
| September 11, 2025 | 24 | 24.25 | 24.25 | 24.25 | 23.84 | 2.5M |
| September 10, 2025 | 24.05 | 24.02 | 24.02 | 24.28 | 23.91 | 1.66M |
| September 09, 2025 | 24.35 | 24.02 | 24.02 | 24.38 | 23.94 | 2.78M |
| September 08, 2025 | 24.11 | 24.37 | 24.37 | 24.38 | 23.73 | 3.89M |
| September 05, 2025 | 23.78 | 24.01 | 24.01 | 24.09 | 23.6 | 3.66M |
| September 04, 2025 | 24.05 | 23.74 | 23.74 | 24.18 | 23.47 | 4.31M |
| September 03, 2025 | 24.88 | 24.05 | 24.05 | 24.91 | 24.01 | 3.56M |
| September 02, 2025 | 25.2 | 24.72 | 24.72 | 25.28 | 24.61 | 3.94M |
| September 01, 2025 | 25.22 | 25.17 | 25.17 | 25.28 | 25.03 | 3.83M |
| August 29, 2025 | 25.15 | 25.22 | 25.22 | 25.74 | 25.12 | 3.63M |
| August 28, 2025 | 25.22 | 25.19 | 25.19 | 25.64 | 24.57 | 6.18M |
| August 27, 2025 | 26.34 | 25.51 | 25.51 | 26.46 | 25.49 | 6.36M |
| August 26, 2025 | 26.22 | 26.33 | 26.33 | 26.52 | 26.02 | 4.93M |
| August 25, 2025 | 26.41 | 26.12 | 26.12 | 26.5 | 26.05 | 6.51M |
| August 22, 2025 | 26.8 | 26.4 | 26.4 | 26.8 | 26.27 | 6.61M |
| August 21, 2025 | 26.09 | 26.8 | 26.8 | 26.83 | 25.93 | 12.64M |
| August 20, 2025 | 25.46 | 25.9 | 25.9 | 25.97 | 25.3 | 6.88M |
| August 19, 2025 | 25.47 | 25.52 | 25.52 | 25.7 | 25.45 | 4.31M |
| August 18, 2025 | 25.37 | 25.46 | 25.46 | 25.56 | 25.3 | 4.63M |
| August 15, 2025 | 25.06 | 25.38 | 25.38 | 25.47 | 24.85 | 4.75M |
| August 14, 2025 | 25.64 | 25.07 | 25.07 | 25.65 | 25.05 | 5.73M |
| August 13, 2025 | 25.71 | 25.65 | 25.65 | 25.84 | 25.39 | 5.97M |
| August 12, 2025 | 26.08 | 25.71 | 25.71 | 26.08 | 25.69 | 5.29M |
| August 11, 2025 | 26.07 | 26.05 | 26.05 | 26.07 | 25.81 | 6.25M |
| August 08, 2025 | 25.75 | 26.1 | 26.1 | 26.3 | 25.36 | 10.03M |
| August 07, 2025 | 26.11 | 25.83 | 25.83 | 26.24 | 25.8 | 6.51M |
| August 06, 2025 | 25.9 | 26.22 | 26.22 | 26.28 | 25.75 | 6.08M |
| August 05, 2025 | 25.9 | 25.98 | 25.98 | 26.05 | 25.73 | 4.8M |
| August 04, 2025 | 26 | 25.9 | 25.9 | 26.37 | 25.81 | 8.11M |
| August 01, 2025 | 26.1 | 26.2 | 26.2 | 26.55 | 26.1 | 5.54M |
| July 31, 2025 | 26.9 | 26.2 | 26.2 | 26.92 | 26.2 | 10.17M |
| July 30, 2025 | 27.7 | 27.13 | 27.13 | 27.86 | 27.02 | 13.26M |
| July 29, 2025 | 27.9 | 28.32 | 28.32 | 28.54 | 26.89 | 21.33M |
| July 28, 2025 | 27.64 | 27.78 | 27.78 | 28.07 | 27.42 | 14.32M |
| July 25, 2025 | 30.6 | 28.23 | 28.23 | 30.8 | 28.21 | 29.26M |
| July 24, 2025 | 32.88 | 31.34 | 31.34 | 34.35 | 31.15 | 38.43M |
| July 23, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 33.22 | 25.07M |
| July 22, 2025 | 30.99 | 31.46 | 31.46 | 31.46 | 30.15 | 10M |
| July 21, 2025 | 28.6 | 28.6 | 28.6 | 28.6 | 28.18 | 14.98M |
| July 18, 2025 | 26.85 | 26 | 26 | 27.25 | 25.85 | 5.57M |
| July 17, 2025 | 27.1 | 26.85 | 26.85 | 27.29 | 26.4 | 3.16M |
| July 16, 2025 | 26.75 | 27.01 | 27.01 | 27.37 | 26.56 | 2.43M |
| July 15, 2025 | 26.46 | 26.87 | 26.87 | 27.12 | 26.35 | 2.36M |
| July 14, 2025 | 27.76 | 26.73 | 26.73 | 28.03 | 26.71 | 4.33M |
| July 11, 2025 | 27.38 | 27.75 | 27.75 | 27.75 | 26.82 | 3.16M |
| July 10, 2025 | 27.44 | 27.37 | 27.37 | 27.8 | 27.35 | 2.51M |
| July 09, 2025 | 28 | 27.4 | 27.4 | 28.25 | 27.22 | 3.91M |
| July 08, 2025 | 27.32 | 28.14 | 28.14 | 28.94 | 27.21 | 7.4M |
| July 07, 2025 | 26.65 | 27.1 | 27.1 | 27.3 | 26.63 | 2.49M |