23.97
-0.45(-1.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 24.25 | 23.97 | 23.97 | 24.76 | 23.7 | 2.18M |
| September 25, 2025 | 24.39 | 24.42 | 24.42 | 25.06 | 24.14 | 4.47M |
| September 24, 2025 | 23.9 | 24.38 | 24.38 | 24.5 | 23.75 | 2.86M |
| September 23, 2025 | 23.69 | 23.99 | 23.99 | 24.04 | 23.21 | 3.37M |
| September 22, 2025 | 23.54 | 23.61 | 23.61 | 23.65 | 23.05 | 2.71M |
| September 19, 2025 | 23.65 | 23.47 | 23.47 | 24.08 | 23.1 | 3.46M |
| September 18, 2025 | 23.97 | 23.66 | 23.66 | 24.96 | 23.53 | 5.13M |
| September 17, 2025 | 24.31 | 24.17 | 24.17 | 24.6 | 24.03 | 2.77M |
| September 16, 2025 | 23.86 | 24.3 | 24.3 | 25.08 | 23.57 | 4.31M |
| September 15, 2025 | 23.37 | 23.91 | 23.91 | 23.98 | 22.91 | 5.22M |
| September 12, 2025 | 23.97 | 23.7 | 23.3 | 24.3 | 23.67 | 2.93M |
| September 11, 2025 | 24.26 | 23.98 | 23.58 | 24.29 | 23.62 | 4.18M |
| September 10, 2025 | 23.16 | 24.14 | 23.73 | 24.29 | 22.93 | 5.79M |
| September 09, 2025 | 23.4 | 23.16 | 22.77 | 23.78 | 23.11 | 4.17M |
| September 08, 2025 | 23.25 | 23.4 | 23.4 | 23.91 | 23.1 | 6.25M |
| September 05, 2025 | 22.28 | 23.25 | 23.25 | 23.7 | 22.08 | 7.09M |
| September 04, 2025 | 21.6 | 22.46 | 22.46 | 22.74 | 21.5 | 6.37M |
| September 03, 2025 | 22.3 | 21.76 | 21.76 | 22.3 | 21.61 | 5.37M |
| September 02, 2025 | 22.81 | 22.43 | 22.43 | 23.54 | 22.3 | 8.45M |
| September 01, 2025 | 24.2 | 23.3 | 23.3 | 24.2 | 21.98 | 15.21M |
| August 29, 2025 | 24.84 | 24.42 | 24.42 | 24.88 | 24.15 | 4.47M |
| August 28, 2025 | 25.52 | 25.01 | 25.01 | 25.98 | 24.77 | 10.55M |
| August 27, 2025 | 30 | 27.09 | 27.09 | 30.03 | 27.09 | 11.08M |
| August 26, 2025 | 29.45 | 30.1 | 30.1 | 30.73 | 28.65 | 5.81M |
| August 25, 2025 | 28.25 | 29.59 | 29.59 | 30.66 | 27.1 | 8.34M |
| August 22, 2025 | 29.36 | 28.2 | 28.2 | 29.55 | 28.12 | 4.23M |
| August 21, 2025 | 28.85 | 29.55 | 29.55 | 29.68 | 28.54 | 2.85M |
| August 20, 2025 | 28.88 | 28.85 | 28.85 | 29.18 | 28.58 | 2.2M |
| August 19, 2025 | 27.75 | 28.9 | 28.9 | 29.33 | 27.75 | 5.05M |
| August 18, 2025 | 27.27 | 27.72 | 27.72 | 27.99 | 27.05 | 3.11M |
| August 15, 2025 | 26.99 | 27.22 | 27.22 | 27.44 | 26.71 | 2.07M |
| August 14, 2025 | 27.09 | 26.99 | 26.99 | 27.29 | 26.91 | 1.77M |
| August 13, 2025 | 27.5 | 27.09 | 27.09 | 27.5 | 27.07 | 1.92M |
| August 12, 2025 | 27.44 | 27.36 | 27.36 | 27.57 | 27.27 | 1.08M |
| August 11, 2025 | 27.55 | 27.44 | 27.44 | 27.59 | 27.24 | 1.41M |
| August 08, 2025 | 27.77 | 27.54 | 27.54 | 27.77 | 27.25 | 1.27M |
| August 07, 2025 | 28.06 | 27.71 | 27.71 | 28.13 | 27.68 | 1.78M |
| August 06, 2025 | 28.35 | 28.06 | 28.06 | 28.44 | 27.5 | 2.79M |
| August 05, 2025 | 28.42 | 28.36 | 28.36 | 28.7 | 28.21 | 1.13M |
| August 04, 2025 | 28.15 | 28.3 | 28.3 | 28.42 | 28 | 834,644 |
| August 01, 2025 | 28.05 | 28.28 | 28.28 | 28.53 | 28.05 | 951,764 |
| July 31, 2025 | 28.48 | 28.18 | 28.18 | 28.48 | 27.96 | 1.08M |
| July 30, 2025 | 28.35 | 28.59 | 28.59 | 28.67 | 28 | 1.16M |
| July 29, 2025 | 28.78 | 28.43 | 28.43 | 28.98 | 28.39 | 954,388 |
| July 28, 2025 | 28.9 | 28.78 | 28.78 | 29.35 | 28.7 | 1.53M |
| July 25, 2025 | 28.72 | 29 | 29 | 29.08 | 28.63 | 1.68M |
| July 24, 2025 | 28.49 | 28.72 | 28.72 | 28.86 | 28.39 | 1.1M |
| July 23, 2025 | 28.5 | 28.56 | 28.56 | 28.72 | 28.33 | 942,263 |
| July 22, 2025 | 28.4 | 28.5 | 28.5 | 28.96 | 28.29 | 1.46M |
| July 21, 2025 | 28.25 | 28.43 | 28.43 | 28.49 | 27.96 | 1.57M |
| July 18, 2025 | 28.09 | 28.33 | 28.33 | 29.15 | 27.9 | 2.08M |
| July 17, 2025 | 28.07 | 28.02 | 28.02 | 28.18 | 27.93 | 889,731 |
| July 16, 2025 | 28.13 | 28 | 28 | 28.28 | 27.86 | 1.38M |
| July 15, 2025 | 28.95 | 28.14 | 28.14 | 29 | 28.12 | 1.76M |
| July 14, 2025 | 29.7 | 29 | 29 | 29.74 | 28.78 | 1.56M |
| July 11, 2025 | 28.88 | 29.7 | 29.7 | 29.79 | 28.7 | 2.36M |
| July 10, 2025 | 28.95 | 28.93 | 28.93 | 29.07 | 28.41 | 1.69M |
| July 09, 2025 | 27.76 | 28.54 | 28.54 | 28.68 | 27.39 | 2.33M |
| July 08, 2025 | 28.04 | 28.18 | 28.18 | 28.25 | 27.83 | 1.04M |
| July 07, 2025 | 27.63 | 28.05 | 28.05 | 28.07 | 27.37 | 1M |