24.62
-0.35(-1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 24.95 | 24.62 | 24.62 | 25.18 | 24.55 | 12.35M |
| September 29, 2025 | 25.2 | 24.97 | 24.97 | 25.33 | 24.69 | 17.99M |
| September 26, 2025 | 24.86 | 25.28 | 25.28 | 25.4 | 24.49 | 16.77M |
| September 25, 2025 | 24.99 | 24.93 | 24.93 | 25.37 | 24.86 | 11.02M |
| September 24, 2025 | 23.89 | 25.09 | 25.09 | 25.35 | 23.77 | 16.79M |
| September 23, 2025 | 24.28 | 24.02 | 24.02 | 24.37 | 23.3 | 12.07M |
| September 22, 2025 | 24.75 | 24.28 | 24.28 | 24.75 | 23.95 | 8.88M |
| September 19, 2025 | 24.75 | 24.21 | 24.21 | 25.11 | 24.2 | 10.11M |
| September 18, 2025 | 24.55 | 24.99 | 24.99 | 26.13 | 24.43 | 20.58M |
| September 17, 2025 | 24.24 | 24.68 | 24.68 | 24.81 | 24.12 | 9.2M |
| September 16, 2025 | 24.24 | 24.3 | 24.3 | 24.37 | 23.74 | 9.51M |
| September 15, 2025 | 24.7 | 24.27 | 24.27 | 24.79 | 24.21 | 8M |
| September 12, 2025 | 25 | 24.7 | 24.7 | 25.17 | 24.67 | 10.04M |
| September 11, 2025 | 24.13 | 25.01 | 25.01 | 25.08 | 23.7 | 13.41M |
| September 10, 2025 | 24 | 24.38 | 24.38 | 25.23 | 23.93 | 12.98M |
| September 09, 2025 | 24.76 | 24.05 | 24.05 | 24.8 | 24.03 | 10.3M |
| September 08, 2025 | 24.09 | 24.71 | 24.71 | 24.95 | 24.01 | 15.28M |
| September 05, 2025 | 23.88 | 24.01 | 24.01 | 24.05 | 23.44 | 10.74M |
| September 04, 2025 | 24.54 | 23.75 | 23.75 | 24.9 | 23.23 | 15.71M |
| September 03, 2025 | 25.53 | 24.47 | 24.47 | 25.6 | 24.38 | 19.53M |
| September 02, 2025 | 26.43 | 25.55 | 25.55 | 26.49 | 25.22 | 19.14M |
| September 01, 2025 | 26.7 | 26.42 | 26.42 | 26.85 | 25.8 | 17.23M |
| August 29, 2025 | 26.35 | 26.6 | 26.6 | 27.09 | 26.06 | 19.38M |
| August 28, 2025 | 26.26 | 26.59 | 26.59 | 27.32 | 25.72 | 27.97M |
| August 27, 2025 | 26.72 | 26.25 | 26.25 | 27.36 | 26.15 | 26.4M |
| August 26, 2025 | 26.76 | 26.2 | 26.2 | 27 | 26.07 | 17.16M |
| August 25, 2025 | 25.48 | 26.75 | 26.75 | 26.84 | 25.48 | 26.08M |
| August 22, 2025 | 24.75 | 25.35 | 25.35 | 25.42 | 24.75 | 16.01M |
| August 21, 2025 | 24.92 | 24.98 | 24.98 | 25.44 | 24.72 | 13.76M |
| August 20, 2025 | 24.74 | 24.91 | 24.91 | 25.18 | 24.45 | 14.47M |
| August 19, 2025 | 24.92 | 25.07 | 25.07 | 25.88 | 24.61 | 15.46M |
| August 18, 2025 | 25.48 | 25.15 | 25.15 | 25.53 | 24.81 | 22.27M |
| August 15, 2025 | 24.44 | 25.47 | 25.47 | 25.66 | 24.35 | 24.9M |
| August 14, 2025 | 24.54 | 24.23 | 24.23 | 24.75 | 24.2 | 12.58M |
| August 13, 2025 | 24.8 | 24.74 | 24.74 | 25 | 24.38 | 16.77M |
| August 12, 2025 | 24.8 | 24.92 | 24.92 | 25.03 | 24.57 | 12.79M |
| August 11, 2025 | 24.6 | 24.83 | 24.83 | 25.15 | 24.6 | 19.65M |
| August 08, 2025 | 24.62 | 24.6 | 24.6 | 25.32 | 24.4 | 23.53M |
| August 07, 2025 | 24.66 | 24.75 | 24.75 | 24.86 | 24.27 | 19.84M |
| August 06, 2025 | 23.87 | 24.65 | 24.65 | 25.1 | 23.87 | 26.66M |
| August 05, 2025 | 23.71 | 23.96 | 23.96 | 24.24 | 23.36 | 34.7M |
| August 04, 2025 | 21.5 | 23.71 | 23.71 | 23.92 | 21.49 | 48.62M |
| August 01, 2025 | 21.41 | 21.51 | 21.51 | 21.73 | 21.15 | 9.6M |
| July 31, 2025 | 21.41 | 21.51 | 21.51 | 22.12 | 21.35 | 11.42M |
| July 30, 2025 | 21.5 | 21.57 | 21.57 | 21.79 | 21.23 | 11.31M |
| July 29, 2025 | 21.25 | 21.54 | 21.54 | 21.58 | 21.13 | 9.68M |
| July 28, 2025 | 20.9 | 21.34 | 21.34 | 21.49 | 20.76 | 13.44M |
| July 25, 2025 | 21.29 | 20.94 | 20.94 | 21.4 | 20.69 | 21.98M |
| July 24, 2025 | 21.47 | 21.28 | 21.28 | 21.75 | 21.26 | 13.63M |
| July 23, 2025 | 21.42 | 21.47 | 21.47 | 21.76 | 21.38 | 8.74M |
| July 22, 2025 | 21.9 | 21.65 | 21.65 | 22.06 | 21.49 | 10.63M |
| July 21, 2025 | 22.07 | 21.9 | 21.9 | 22.34 | 21.89 | 9.5M |
| July 18, 2025 | 22.23 | 22.07 | 22.07 | 22.55 | 21.94 | 8.35M |
| July 17, 2025 | 21.58 | 22.29 | 22.29 | 22.31 | 21.58 | 14.22M |
| July 16, 2025 | 22.37 | 21.72 | 21.72 | 23.32 | 21.2 | 25.44M |
| July 15, 2025 | 22.1 | 22.31 | 22.31 | 22.5 | 22.02 | 12.21M |
| July 14, 2025 | 22.04 | 22.17 | 22.17 | 22.28 | 21.73 | 8.93M |
| July 11, 2025 | 22.08 | 22.04 | 22.04 | 22.29 | 21.99 | 9.39M |
| July 10, 2025 | 21.97 | 22 | 22 | 22.54 | 21.85 | 11.99M |
| July 09, 2025 | 22.17 | 21.97 | 21.97 | 22.25 | 21.7 | 12.98M |