24.28
-0.75(-3.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 24.2 | 24.96 | 24.96 | 25.23 | 23.85 | 11.63M |
| September 04, 2025 | 24.81 | 23.98 | 23.98 | 25.25 | 23.63 | 11.93M |
| September 03, 2025 | 25.74 | 24.86 | 24.86 | 25.85 | 24.73 | 10.32M |
| September 02, 2025 | 26.88 | 25.64 | 25.64 | 26.88 | 25.5 | 14.58M |
| September 01, 2025 | 27.47 | 26.96 | 26.96 | 27.88 | 26.91 | 16.08M |
| August 29, 2025 | 28 | 26.93 | 26.93 | 28.03 | 26.6 | 20.97M |
| August 28, 2025 | 28 | 28.31 | 28.31 | 28.62 | 27.1 | 28.72M |
| August 27, 2025 | 28.89 | 28.98 | 28.98 | 29.89 | 28.44 | 35.91M |
| August 26, 2025 | 29.61 | 28.47 | 28.47 | 31.5 | 28.41 | 45.79M |
| August 25, 2025 | 27.82 | 27.4 | 27.4 | 27.88 | 27.07 | 20.22M |
| August 22, 2025 | 26.9 | 27.48 | 27.48 | 27.88 | 26.8 | 19.21M |
| August 21, 2025 | 27.01 | 26.94 | 26.94 | 27.7 | 26.57 | 25.17M |
| August 20, 2025 | 25.87 | 26.95 | 26.95 | 26.96 | 25.61 | 23.35M |
| August 19, 2025 | 25.6 | 25.87 | 25.87 | 26.22 | 25.3 | 14.72M |
| August 18, 2025 | 25.15 | 25.64 | 25.64 | 25.88 | 25.08 | 14.15M |
| August 15, 2025 | 24.69 | 25.14 | 25.14 | 25.25 | 24.69 | 10.47M |
| August 14, 2025 | 25.2 | 24.68 | 24.68 | 25.36 | 24.6 | 11.39M |
| August 13, 2025 | 25.36 | 25.28 | 25.28 | 25.52 | 25.13 | 15.26M |
| August 12, 2025 | 25 | 25.35 | 25.35 | 25.5 | 24.8 | 17.68M |
| August 11, 2025 | 24.47 | 24.9 | 24.9 | 25 | 24.22 | 20.9M |
| August 08, 2025 | 24.32 | 23.73 | 23.73 | 24.48 | 23.73 | 9.43M |
| August 07, 2025 | 24.4 | 24.46 | 24.46 | 24.92 | 24.39 | 11.29M |
| August 06, 2025 | 24.1 | 24.49 | 24.49 | 24.78 | 24 | 9.04M |
| August 05, 2025 | 24.05 | 24.19 | 24.19 | 24.28 | 23.96 | 6.57M |
| August 04, 2025 | 23.58 | 24.16 | 24.16 | 24.2 | 23.54 | 7.54M |
| August 01, 2025 | 24.11 | 23.8 | 23.8 | 24.24 | 23.55 | 8.65M |
| July 31, 2025 | 24.2 | 24.1 | 24.1 | 24.73 | 23.89 | 10.06M |
| July 30, 2025 | 24.92 | 24.29 | 24.29 | 24.93 | 24.12 | 10.04M |
| July 29, 2025 | 24.44 | 24.91 | 24.91 | 24.94 | 24.3 | 12.29M |
| July 28, 2025 | 25.31 | 24.68 | 24.68 | 25.49 | 24.57 | 11.87M |
| July 25, 2025 | 24.69 | 24.89 | 24.89 | 25.31 | 24.42 | 15.93M |
| July 24, 2025 | 24.11 | 24.4 | 24.4 | 24.43 | 24.11 | 7.95M |
| July 23, 2025 | 24.39 | 24.1 | 24.1 | 24.62 | 24.02 | 9.5M |
| July 22, 2025 | 24.54 | 24.49 | 24.49 | 24.71 | 24.3 | 11.88M |
| July 21, 2025 | 24.4 | 24.62 | 24.62 | 24.96 | 24.32 | 15.79M |
| July 18, 2025 | 24 | 24.97 | 24.97 | 25.5 | 23.6 | 30.37M |
| July 17, 2025 | 23.51 | 23.83 | 23.83 | 24.09 | 23.3 | 9.3M |
| July 16, 2025 | 23.58 | 23.52 | 23.52 | 24.12 | 23.45 | 8.71M |
| July 15, 2025 | 23.63 | 23.6 | 23.6 | 23.73 | 23.11 | 7.95M |
| July 14, 2025 | 23.69 | 23.66 | 23.66 | 23.75 | 23.4 | 5.67M |
| July 11, 2025 | 23.38 | 23.73 | 23.73 | 23.82 | 22.96 | 9.37M |
| July 10, 2025 | 23.71 | 23.31 | 23.31 | 23.72 | 23.24 | 7.82M |
| July 09, 2025 | 24.08 | 23.71 | 23.71 | 24.18 | 23.63 | 9.25M |
| July 08, 2025 | 23.75 | 24.22 | 24.22 | 24.26 | 23.6 | 10.23M |
| July 07, 2025 | 23.5 | 23.55 | 23.55 | 23.77 | 23.36 | 5.96M |
| July 04, 2025 | 24.44 | 23.77 | 23.77 | 24.48 | 23.6 | 10.82M |
| July 03, 2025 | 23.72 | 24.17 | 24.17 | 24.65 | 23.72 | 13.43M |
| July 02, 2025 | 24.02 | 23.75 | 23.75 | 24.16 | 23.52 | 12.3M |
| July 01, 2025 | 24.76 | 24.36 | 24.36 | 25.1 | 24.3 | 17.13M |
| June 30, 2025 | 25.77 | 24.74 | 24.74 | 25.98 | 24.46 | 24.01M |
| June 27, 2025 | 24.59 | 24.85 | 24.85 | 25.2 | 24.2 | 19.02M |
| June 26, 2025 | 24.8 | 24.44 | 24.44 | 25.01 | 24.39 | 16.43M |
| June 25, 2025 | 24.67 | 24.99 | 24.99 | 25.2 | 24.44 | 23.37M |
| June 24, 2025 | 24.48 | 24.59 | 24.59 | 24.95 | 23.99 | 22.9M |
| June 23, 2025 | 22.75 | 24.26 | 24.26 | 25 | 22.68 | 21.49M |
| June 20, 2025 | 23.22 | 23 | 23 | 23.65 | 22.68 | 12.5M |
| June 19, 2025 | 23.51 | 23.11 | 23.11 | 23.75 | 22.92 | 15.44M |
| June 18, 2025 | 22.43 | 23.69 | 23.69 | 24.1 | 22.43 | 26.21M |
| June 17, 2025 | 21.8 | 22.6 | 22.6 | 23.03 | 21.8 | 13.74M |
| June 16, 2025 | 21.37 | 21.93 | 21.93 | 22.07 | 21.37 | 6.33M |