24.01
-1.69(-6.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 25.71 | 24.01 | 24.01 | 25.87 | 24 | 11.6M |
| October 16, 2025 | 26.12 | 25.7 | 25.7 | 26.3 | 25.47 | 10.65M |
| October 15, 2025 | 24.57 | 25.83 | 25.83 | 25.9 | 24.36 | 10.73M |
| October 14, 2025 | 24.7 | 24.8 | 24.8 | 25.22 | 24.26 | 6.23M |
| October 13, 2025 | 23.83 | 24.69 | 24.69 | 24.85 | 23.26 | 6.33M |
| October 10, 2025 | 24.2 | 24.7 | 24.7 | 25.21 | 24.07 | 7.13M |
| October 09, 2025 | 24.96 | 24.31 | 24.31 | 24.97 | 24.19 | 5.31M |
| September 30, 2025 | 24.55 | 24.72 | 24.72 | 25.08 | 24.32 | 4.12M |
| September 29, 2025 | 24.6 | 24.46 | 24.46 | 24.94 | 24.31 | 4.09M |
| September 26, 2025 | 25.04 | 24.69 | 24.69 | 25.39 | 24.69 | 4.67M |
| September 25, 2025 | 24.95 | 25.12 | 25.12 | 25.72 | 24.77 | 6.79M |
| September 24, 2025 | 24.51 | 24.76 | 24.76 | 24.77 | 24.2 | 3.48M |
| September 23, 2025 | 24.6 | 24.59 | 24.59 | 24.9 | 23.91 | 4.87M |
| September 22, 2025 | 24.65 | 24.56 | 24.56 | 24.78 | 24.3 | 3.11M |
| September 19, 2025 | 24.46 | 24.72 | 24.72 | 24.95 | 24.46 | 4.07M |
| September 18, 2025 | 25.53 | 24.62 | 24.62 | 25.76 | 24.36 | 7.71M |
| September 17, 2025 | 25.09 | 25.63 | 25.63 | 25.65 | 24.81 | 6.4M |
| September 16, 2025 | 24.74 | 25.11 | 25.11 | 25.29 | 24.58 | 5.15M |
| September 15, 2025 | 24.73 | 24.7 | 24.7 | 25.25 | 24.63 | 4.55M |
| September 12, 2025 | 25 | 24.73 | 24.73 | 25.12 | 24.6 | 4.39M |
| September 11, 2025 | 23.71 | 24.96 | 24.96 | 25.25 | 23.58 | 8M |
| September 10, 2025 | 24.03 | 23.85 | 23.75 | 24.14 | 23.54 | 4.1M |
| September 09, 2025 | 24.51 | 24.03 | 23.93 | 24.6 | 23.87 | 4.28M |
| September 08, 2025 | 24.38 | 24.59 | 24.49 | 24.6 | 24.2 | 4.54M |
| September 05, 2025 | 23.18 | 24.34 | 24.34 | 24.43 | 23.18 | 5.6M |
| September 04, 2025 | 23.29 | 23.16 | 23.16 | 23.8 | 22.8 | 4.34M |
| September 03, 2025 | 23.88 | 23.28 | 23.28 | 23.88 | 23.23 | 2.84M |
| September 02, 2025 | 24.01 | 23.7 | 23.7 | 24.12 | 23.28 | 4.73M |
| September 01, 2025 | 24.09 | 24.1 | 24.1 | 24.31 | 23.78 | 4.6M |
| August 29, 2025 | 23.92 | 24.05 | 24.05 | 24.49 | 23.68 | 6M |
| August 28, 2025 | 24.01 | 23.88 | 23.88 | 24.3 | 23.08 | 7.94M |
| August 27, 2025 | 24.54 | 24.04 | 24.04 | 25.08 | 23.9 | 8.67M |
| August 26, 2025 | 25.27 | 24.69 | 24.69 | 25.83 | 24.55 | 14.9M |
| August 25, 2025 | 24.34 | 24.03 | 24.03 | 24.43 | 23.88 | 5.58M |
| August 22, 2025 | 24.03 | 24.17 | 24.17 | 24.25 | 23.8 | 4.37M |
| August 21, 2025 | 23.7 | 24.07 | 24.07 | 24.37 | 23.51 | 6.91M |
| August 20, 2025 | 23.23 | 23.6 | 23.6 | 23.76 | 23.01 | 3.85M |
| August 19, 2025 | 23.28 | 23.3 | 23.3 | 23.43 | 23.04 | 3.54M |
| August 18, 2025 | 22.79 | 23.25 | 23.25 | 23.45 | 22.69 | 5.86M |
| August 15, 2025 | 22.24 | 22.74 | 22.74 | 22.83 | 22.24 | 3.57M |
| August 14, 2025 | 22.88 | 22.27 | 22.27 | 22.94 | 22.18 | 4.38M |
| August 13, 2025 | 23 | 22.88 | 22.88 | 23.05 | 22.64 | 3.14M |
| August 12, 2025 | 22.91 | 22.99 | 22.99 | 23.05 | 22.73 | 3.13M |
| August 11, 2025 | 22.55 | 22.86 | 22.86 | 22.9 | 22.55 | 2.75M |
| August 08, 2025 | 22.61 | 22.62 | 22.62 | 22.69 | 22.37 | 2.22M |
| August 07, 2025 | 22.88 | 22.56 | 22.56 | 22.88 | 22.37 | 2.57M |
| August 06, 2025 | 22.85 | 22.8 | 22.8 | 22.89 | 22.7 | 2.42M |
| August 05, 2025 | 22.7 | 22.83 | 22.83 | 22.86 | 22.62 | 2.21M |
| August 04, 2025 | 22.41 | 22.64 | 22.64 | 22.69 | 22.27 | 2.85M |
| August 01, 2025 | 22.12 | 22.46 | 22.46 | 22.5 | 22.09 | 2.22M |
| July 31, 2025 | 22.36 | 22.15 | 22.15 | 22.56 | 22.01 | 2.71M |
| July 30, 2025 | 22.55 | 22.37 | 22.37 | 22.59 | 22.15 | 2.84M |
| July 29, 2025 | 22.53 | 22.59 | 22.59 | 22.6 | 22.33 | 1.86M |
| July 28, 2025 | 22.47 | 22.53 | 22.53 | 22.63 | 22.32 | 2.32M |
| July 25, 2025 | 22.75 | 22.47 | 22.47 | 22.75 | 22.37 | 2.87M |
| July 24, 2025 | 22.61 | 22.67 | 22.67 | 22.81 | 22.57 | 2.56M |
| July 23, 2025 | 23.28 | 22.61 | 22.61 | 23.28 | 22.56 | 3.84M |
| July 22, 2025 | 23.21 | 23.15 | 23.15 | 23.3 | 22.96 | 3.1M |
| July 21, 2025 | 22.83 | 23.27 | 23.27 | 23.45 | 22.83 | 4.66M |
| July 18, 2025 | 22.95 | 22.79 | 22.79 | 22.97 | 22.65 | 1.84M |