24.40
+0.2(+0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 25.32 | 24.2 | 24.2 | 25.98 | 24.2 | 17.49M |
| October 16, 2025 | 25.79 | 25.23 | 25.23 | 26.19 | 25.1 | 17.97M |
| October 15, 2025 | 25.21 | 26.01 | 26.01 | 26.13 | 24.48 | 23.59M |
| October 14, 2025 | 25.64 | 25.2 | 25.2 | 26.39 | 25 | 23.01M |
| October 13, 2025 | 23.68 | 25.4 | 25.4 | 25.65 | 23.55 | 22.02M |
| October 10, 2025 | 25.5 | 25.19 | 25.19 | 25.99 | 25.08 | 20.21M |
| October 09, 2025 | 25.53 | 25.72 | 25.72 | 26.1 | 25.48 | 25.96M |
| September 30, 2025 | 25.4 | 25.39 | 25.39 | 25.74 | 25.23 | 19.93M |
| September 29, 2025 | 24.98 | 25.19 | 25.19 | 25.48 | 24.85 | 18.09M |
| September 26, 2025 | 25.91 | 25.08 | 25.08 | 25.99 | 24.93 | 29.54M |
| September 25, 2025 | 24.75 | 26.18 | 26.18 | 26.66 | 24.63 | 49.97M |
| September 24, 2025 | 23.72 | 24.71 | 24.71 | 24.87 | 23.58 | 20.88M |
| September 23, 2025 | 24.65 | 23.89 | 23.89 | 24.7 | 23.21 | 23.5M |
| September 22, 2025 | 24.42 | 24.64 | 24.64 | 24.7 | 24.16 | 17.28M |
| September 19, 2025 | 25.51 | 24.34 | 24.34 | 25.51 | 24.31 | 21.49M |
| September 18, 2025 | 25.2 | 24.56 | 24.56 | 25.65 | 24.04 | 35.34M |
| September 17, 2025 | 25.32 | 25.39 | 25.39 | 25.67 | 24.9 | 26.75M |
| September 16, 2025 | 25.43 | 25.32 | 25.32 | 25.7 | 24.95 | 25.37M |
| September 15, 2025 | 24.75 | 25.64 | 25.64 | 25.86 | 24.51 | 36.67M |
| September 12, 2025 | 25.51 | 25.02 | 25.02 | 25.78 | 24.9 | 30.12M |
| September 11, 2025 | 24.66 | 25.6 | 25.6 | 25.74 | 24.2 | 40.1M |
| September 10, 2025 | 23.98 | 24.64 | 24.64 | 25.09 | 23.98 | 29.89M |
| September 09, 2025 | 24.99 | 24.16 | 24.16 | 25.11 | 23.97 | 25.09M |
| September 08, 2025 | 24.3 | 25.03 | 25.03 | 25.23 | 24.11 | 33.31M |
| September 05, 2025 | 24 | 24.56 | 24.56 | 24.88 | 23.47 | 34.48M |
| September 04, 2025 | 24.39 | 23.93 | 23.93 | 24.67 | 23.52 | 28.9M |
| September 03, 2025 | 25.25 | 24.39 | 24.39 | 25.75 | 24.22 | 33.14M |
| September 02, 2025 | 26.24 | 25.11 | 25.11 | 26.25 | 24.7 | 35.45M |
| September 01, 2025 | 26.9 | 26.3 | 26.3 | 27.19 | 26.06 | 33.58M |
| August 29, 2025 | 27.83 | 26.8 | 26.8 | 27.85 | 26.5 | 33.71M |
| August 28, 2025 | 27.07 | 27.57 | 27.57 | 27.85 | 26.64 | 48.19M |
| August 27, 2025 | 29 | 27.49 | 27.49 | 29.33 | 27.44 | 62.93M |
| August 26, 2025 | 28.5 | 28.58 | 28.58 | 29.33 | 28 | 73.38M |
| August 25, 2025 | 27.87 | 28.7 | 28.7 | 29.86 | 26.74 | 113.37M |
| August 22, 2025 | 23.53 | 27.24 | 27.24 | 27.24 | 23.33 | 86.67M |
| August 21, 2025 | 22.7 | 22.7 | 22.7 | 23.03 | 22.42 | 23.59M |
| August 20, 2025 | 22.3 | 22.69 | 22.69 | 22.79 | 22.07 | 21.99M |
| August 19, 2025 | 23.09 | 22.4 | 22.4 | 23.17 | 22.33 | 31.7M |
| August 18, 2025 | 21.98 | 23 | 23 | 23.3 | 21.78 | 47.6M |
| August 15, 2025 | 21.23 | 21.94 | 21.94 | 22.33 | 21.2 | 33.62M |
| August 14, 2025 | 21.65 | 21.31 | 21.31 | 21.72 | 20.9 | 26.1M |
| August 13, 2025 | 21.9 | 21.62 | 21.62 | 22.04 | 21.52 | 33.16M |
| August 12, 2025 | 21.04 | 22.05 | 22.05 | 22.49 | 20.99 | 52.04M |
| August 11, 2025 | 20.49 | 21.08 | 21.08 | 21.48 | 20.44 | 28.26M |
| August 08, 2025 | 20.91 | 20.53 | 20.53 | 21.09 | 20.31 | 26.64M |
| August 07, 2025 | 20.3 | 20.9 | 20.9 | 21.2 | 20.26 | 47.98M |
| August 06, 2025 | 19.41 | 20.4 | 20.4 | 20.6 | 19.39 | 39.98M |
| August 05, 2025 | 19.58 | 19.47 | 19.47 | 19.74 | 19.35 | 16.22M |
| August 04, 2025 | 19.35 | 19.6 | 19.6 | 19.87 | 19.3 | 14.61M |
| August 01, 2025 | 19.66 | 19.63 | 19.63 | 19.74 | 19.12 | 19.06M |
| July 31, 2025 | 19.87 | 19.58 | 19.58 | 20.12 | 19.46 | 18.27M |
| July 30, 2025 | 20.1 | 19.83 | 19.83 | 20.28 | 19.66 | 18.49M |
| July 29, 2025 | 19.98 | 20.16 | 20.16 | 20.2 | 19.58 | 20.43M |
| July 28, 2025 | 20.2 | 20.03 | 20.03 | 20.26 | 19.88 | 13.14M |
| July 25, 2025 | 20.14 | 20.15 | 20.15 | 20.28 | 19.91 | 14.85M |
| July 24, 2025 | 19.94 | 20.12 | 20.12 | 20.17 | 19.81 | 14.65M |
| July 23, 2025 | 19.82 | 19.98 | 19.98 | 20.15 | 19.67 | 16.53M |
| July 22, 2025 | 19.95 | 19.82 | 19.82 | 20.13 | 19.75 | 15.41M |
| July 21, 2025 | 20.15 | 20.05 | 20.05 | 20.44 | 19.92 | 17.36M |
| July 18, 2025 | 20.36 | 20.13 | 20.13 | 20.47 | 20.05 | 20.07M |