24.89
-1(-3.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.85 | 24.89 | 24.89 | 26.03 | 24.84 | 27.01M |
| September 25, 2025 | 25.69 | 25.89 | 25.89 | 26.39 | 25.61 | 17.97M |
| September 24, 2025 | 26.4 | 25.7 | 25.7 | 26.4 | 24.85 | 16.67M |
| September 23, 2025 | 25.61 | 25.18 | 25.18 | 25.8 | 24.64 | 19.32M |
| September 22, 2025 | 25.8 | 25.8 | 25.8 | 26.14 | 25.45 | 16.62M |
| September 19, 2025 | 26.4 | 25.9 | 25.9 | 27.13 | 25.85 | 27.14M |
| September 18, 2025 | 26.75 | 26.4 | 26.4 | 27.54 | 26.19 | 41.81M |
| September 17, 2025 | 26.2 | 26.62 | 26.62 | 26.9 | 26.03 | 23.89M |
| September 16, 2025 | 25.58 | 26.21 | 26.21 | 26.25 | 25.48 | 24.9M |
| September 15, 2025 | 25.26 | 25.57 | 25.57 | 25.99 | 25.19 | 17.32M |
| September 12, 2025 | 25.59 | 25.28 | 25.28 | 25.83 | 25.23 | 14.93M |
| September 11, 2025 | 25 | 25.68 | 25.68 | 25.7 | 24.66 | 18.23M |
| September 10, 2025 | 25.28 | 25.11 | 25.11 | 25.57 | 24.97 | 11.66M |
| September 09, 2025 | 25.5 | 25.28 | 25.28 | 25.79 | 25.2 | 12.46M |
| September 08, 2025 | 25.14 | 25.6 | 25.6 | 25.78 | 25.08 | 15.43M |
| September 05, 2025 | 24.5 | 25.31 | 25.31 | 25.48 | 24.2 | 16.7M |
| September 04, 2025 | 24.93 | 24.31 | 24.31 | 25.25 | 24.03 | 17.36M |
| September 03, 2025 | 25.7 | 25 | 25 | 26.16 | 25 | 18.4M |
| September 02, 2025 | 25.88 | 25.43 | 25.43 | 25.97 | 24.9 | 23.99M |
| September 01, 2025 | 26.08 | 25.92 | 25.92 | 26.47 | 25.78 | 17.24M |
| August 29, 2025 | 26.62 | 26.11 | 26.11 | 26.68 | 26.03 | 22.46M |
| August 28, 2025 | 26.76 | 26.74 | 26.74 | 27.04 | 25.66 | 36.16M |
| August 27, 2025 | 27.29 | 26.76 | 26.76 | 28.08 | 26.71 | 47.93M |
| August 26, 2025 | 26.92 | 27.2 | 27.2 | 27.43 | 26.71 | 36.18M |
| August 25, 2025 | 26.95 | 26.93 | 26.93 | 27.16 | 26.62 | 31.68M |
| August 22, 2025 | 26.31 | 26.83 | 26.83 | 26.85 | 26.28 | 30.16M |
| August 21, 2025 | 26.5 | 26.39 | 26.39 | 26.82 | 26.23 | 25.58M |
| August 20, 2025 | 26.39 | 26.51 | 26.51 | 26.65 | 26.03 | 23.09M |
| August 19, 2025 | 26.6 | 26.58 | 26.58 | 27.02 | 26.14 | 27.21M |
| August 18, 2025 | 26.36 | 26.63 | 26.63 | 26.76 | 26.36 | 28.53M |
| August 15, 2025 | 25.96 | 26.32 | 26.32 | 26.44 | 25.89 | 22.3M |
| August 14, 2025 | 26.66 | 26 | 26 | 26.95 | 25.8 | 31.16M |
| August 13, 2025 | 26.63 | 26.76 | 26.76 | 27.08 | 26.37 | 27.21M |
| August 12, 2025 | 27.2 | 26.56 | 26.56 | 27.29 | 26.47 | 39.52M |
| August 11, 2025 | 27.31 | 27.43 | 27.43 | 27.74 | 26.92 | 40.38M |
| August 08, 2025 | 29 | 27.11 | 27.11 | 29.03 | 26.9 | 68.37M |
| August 07, 2025 | 27.8 | 29 | 29 | 29.18 | 27.5 | 75.38M |
| August 06, 2025 | 25.59 | 27.17 | 27.17 | 27.57 | 25.59 | 72.78M |
| August 05, 2025 | 24.65 | 24.93 | 24.93 | 24.95 | 24.6 | 16.79M |
| August 04, 2025 | 24.05 | 24.7 | 24.7 | 24.74 | 23.93 | 16.11M |
| August 01, 2025 | 24.2 | 24.3 | 24.3 | 24.49 | 23.82 | 14.3M |
| July 31, 2025 | 24.69 | 24.22 | 24.22 | 24.87 | 24.1 | 18.21M |
| July 30, 2025 | 25.12 | 24.79 | 24.79 | 25.22 | 24.55 | 19.78M |
| July 29, 2025 | 24.39 | 25.28 | 25.28 | 25.48 | 24.3 | 32.31M |
| July 28, 2025 | 24.68 | 24.5 | 24.5 | 24.84 | 24.42 | 12.03M |
| July 25, 2025 | 24.62 | 24.72 | 24.72 | 24.75 | 24.46 | 12.41M |
| July 24, 2025 | 24.46 | 24.66 | 24.66 | 24.83 | 24.4 | 11.48M |
| July 23, 2025 | 24.71 | 24.45 | 24.45 | 24.86 | 24.42 | 15.93M |
| July 22, 2025 | 25 | 24.89 | 24.89 | 25.24 | 24.72 | 20.47M |
| July 21, 2025 | 24.14 | 25.3 | 25.3 | 25.8 | 24.14 | 42.24M |
| July 18, 2025 | 24.22 | 23.98 | 23.98 | 24.38 | 23.85 | 14.97M |
| July 17, 2025 | 23.59 | 24.2 | 24.2 | 24.2 | 23.48 | 19.93M |
| July 16, 2025 | 23.5 | 23.68 | 23.68 | 24.17 | 23.46 | 17.08M |
| July 15, 2025 | 23.56 | 23.53 | 23.53 | 23.77 | 23.15 | 13.75M |
| July 14, 2025 | 23.49 | 23.63 | 23.63 | 23.99 | 23.19 | 13.98M |
| July 11, 2025 | 23.52 | 23.5 | 23.5 | 23.64 | 23.2 | 12.78M |
| July 10, 2025 | 23.73 | 23.44 | 23.44 | 23.79 | 23.4 | 11.01M |
| July 09, 2025 | 23.85 | 23.73 | 23.73 | 24.28 | 23.67 | 15.03M |
| July 08, 2025 | 23 | 23.83 | 23.73 | 23.92 | 22.93 | 29.84M |
| July 07, 2025 | 24.7 | 24.46 | 24.36 | 24.98 | 24.42 | 14.02M |