25.77
+0.1(+0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.41 | 25.77 | 25.77 | 26.42 | 24.88 | 36.77M |
| September 25, 2025 | 25.65 | 25.67 | 25.67 | 26.56 | 25.5 | 28.91M |
| September 24, 2025 | 25.38 | 25.77 | 25.77 | 25.87 | 25 | 27.77M |
| September 23, 2025 | 26.6 | 25.62 | 25.62 | 26.85 | 24.83 | 49.91M |
| September 22, 2025 | 26.21 | 26.88 | 26.88 | 27.07 | 26.2 | 35.69M |
| September 19, 2025 | 26.78 | 26.02 | 26.02 | 27.07 | 25.85 | 43.14M |
| September 18, 2025 | 28 | 26.77 | 26.77 | 28.4 | 26.3 | 79.55M |
| September 17, 2025 | 27.54 | 28.47 | 28.47 | 28.78 | 27.33 | 83.1M |
| September 16, 2025 | 25.82 | 27.36 | 27.36 | 27.5 | 25.6 | 76.06M |
| September 15, 2025 | 24.9 | 26.08 | 26.08 | 26.88 | 24.9 | 71.85M |
| September 12, 2025 | 25.33 | 24.9 | 24.9 | 25.6 | 24.86 | 36.9M |
| September 11, 2025 | 24.46 | 25.36 | 25.36 | 25.5 | 23.65 | 52.93M |
| September 10, 2025 | 24.3 | 24.31 | 24.31 | 25.12 | 23.78 | 45.2M |
| September 09, 2025 | 25.34 | 24.08 | 24.08 | 25.71 | 23.93 | 40.25M |
| September 08, 2025 | 25 | 25.43 | 25.43 | 25.88 | 24.58 | 50.67M |
| September 05, 2025 | 23.01 | 25.35 | 25.35 | 25.56 | 22.71 | 64.61M |
| September 04, 2025 | 25.2 | 23.07 | 23.07 | 25.2 | 22.55 | 53.47M |
| September 03, 2025 | 25.7 | 24.76 | 24.76 | 25.92 | 24.51 | 48.18M |
| September 02, 2025 | 26 | 25.61 | 25.61 | 26.2 | 24.83 | 75.17M |
| September 01, 2025 | 23.67 | 25.75 | 25.75 | 26.58 | 23.58 | 111.6M |
| August 29, 2025 | 22.83 | 22.95 | 22.95 | 23.27 | 22.53 | 33.2M |
| August 28, 2025 | 22.78 | 23.08 | 23.08 | 23.6 | 22.03 | 54.3M |
| August 27, 2025 | 24.2 | 22.79 | 22.79 | 24.3 | 22.75 | 53.04M |
| August 26, 2025 | 24.5 | 23.77 | 23.77 | 24.6 | 23.71 | 62.46M |
| August 25, 2025 | 23.07 | 25.2 | 25.2 | 26.29 | 23.07 | 103.49M |
| August 22, 2025 | 22.58 | 22.81 | 22.81 | 22.84 | 22.4 | 30.36M |
| August 21, 2025 | 23.2 | 22.56 | 22.56 | 23.37 | 22.39 | 36.68M |
| August 20, 2025 | 22.71 | 23.27 | 23.27 | 23.48 | 22.55 | 47.66M |
| August 19, 2025 | 22.5 | 22.94 | 22.94 | 23.3 | 22.11 | 47.06M |
| August 18, 2025 | 22.53 | 22.63 | 22.63 | 23.06 | 22.48 | 42.15M |
| August 15, 2025 | 22.34 | 22.53 | 22.53 | 22.55 | 22.11 | 28.48M |
| August 14, 2025 | 22.07 | 22.44 | 22.44 | 22.75 | 21.94 | 42.43M |
| August 13, 2025 | 22.23 | 22.22 | 22.22 | 22.38 | 21.98 | 26.99M |
| August 12, 2025 | 22.46 | 22.22 | 22.22 | 22.5 | 21.96 | 28.19M |
| August 11, 2025 | 22.36 | 22.39 | 22.39 | 22.64 | 22.22 | 25.05M |
| August 08, 2025 | 22.88 | 22.15 | 22.15 | 22.88 | 22.11 | 34.54M |
| August 07, 2025 | 23.19 | 22.89 | 22.89 | 23.23 | 22.68 | 45.72M |
| August 06, 2025 | 22.7 | 23.51 | 23.51 | 23.68 | 22.5 | 67.12M |
| August 05, 2025 | 22.4 | 22.64 | 22.64 | 22.95 | 22.3 | 51.39M |
| August 04, 2025 | 21.41 | 22.67 | 22.67 | 22.73 | 21.4 | 70.59M |
| August 01, 2025 | 20.95 | 21.26 | 21.26 | 21.79 | 20.71 | 32.3M |
| July 31, 2025 | 20.59 | 20.83 | 20.83 | 21.49 | 20.53 | 32.39M |
| July 30, 2025 | 21.07 | 20.66 | 20.66 | 21.12 | 20.5 | 21.5M |
| July 29, 2025 | 21.08 | 21.1 | 21.1 | 21.42 | 20.88 | 20.56M |
| July 28, 2025 | 21.66 | 21.24 | 21.24 | 21.79 | 21.17 | 27.73M |
| July 25, 2025 | 20.87 | 21.2 | 21.2 | 21.45 | 20.75 | 25.86M |
| July 24, 2025 | 20.64 | 20.86 | 20.86 | 21.02 | 20.64 | 14.51M |
| July 23, 2025 | 20.96 | 20.72 | 20.72 | 21.1 | 20.67 | 21.62M |
| July 22, 2025 | 21.58 | 21.08 | 21.08 | 21.58 | 21.02 | 28.63M |
| July 21, 2025 | 21.65 | 21.71 | 21.71 | 22.28 | 21.47 | 30.33M |
| July 18, 2025 | 21.71 | 21.57 | 21.57 | 21.94 | 21.41 | 28.89M |
| July 17, 2025 | 21.7 | 21.95 | 21.95 | 22.28 | 21.22 | 52.47M |
| July 16, 2025 | 20.65 | 21.6 | 21.6 | 21.9 | 20.53 | 54.91M |
| July 15, 2025 | 20.62 | 20.63 | 20.63 | 20.85 | 20.31 | 20.31M |
| July 14, 2025 | 20.4 | 20.78 | 20.78 | 21 | 20.31 | 27.68M |
| July 11, 2025 | 20.06 | 20.35 | 20.35 | 20.48 | 19.88 | 24.2M |
| July 10, 2025 | 20.25 | 20.06 | 20.06 | 20.35 | 19.92 | 26.7M |
| July 09, 2025 | 20.7 | 20.56 | 20.56 | 21.25 | 20.49 | 32.62M |
| July 08, 2025 | 20.21 | 20.47 | 20.47 | 20.59 | 20.17 | 19.28M |
| July 07, 2025 | 20.27 | 20.31 | 20.31 | 20.45 | 20 | 14.68M |