25.27
-1.77(-6.55%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 26.5 | 25.27 | 25.27 | 26.64 | 25.23 | 64.37M |
September 25, 2025 | 26.08 | 27.04 | 27.04 | 27.3 | 25.7 | 78.2M |
September 24, 2025 | 25.08 | 26.69 | 26.69 | 28 | 25 | 115.64M |
September 23, 2025 | 24.47 | 25.53 | 25.53 | 25.6 | 24.31 | 87.63M |
September 22, 2025 | 23.98 | 24.41 | 24.41 | 24.55 | 23.81 | 44.17M |
September 19, 2025 | 22.6 | 24.08 | 24.08 | 25.1 | 22.6 | 61.18M |
September 18, 2025 | 23.34 | 24 | 24 | 24.92 | 23.26 | 66.5M |
September 17, 2025 | 22.53 | 23.54 | 23.54 | 23.88 | 22.48 | 47.83M |
September 16, 2025 | 22.35 | 22.6 | 22.6 | 22.7 | 22.06 | 21.44M |
September 15, 2025 | 22.95 | 22.38 | 22.38 | 23.37 | 22.36 | 21.93M |
September 12, 2025 | 22.6 | 22.74 | 22.74 | 23.15 | 22.35 | 30.57M |
September 11, 2025 | 21.91 | 22.72 | 22.72 | 22.74 | 21.58 | 30.31M |
September 10, 2025 | 22.59 | 22.01 | 22.01 | 22.78 | 21.94 | 31.12M |
September 09, 2025 | 23.46 | 22.64 | 22.64 | 23.46 | 22.38 | 39.77M |
September 08, 2025 | 23.16 | 23.86 | 23.86 | 23.96 | 22.8 | 40.61M |
September 05, 2025 | 22.26 | 23.25 | 23.25 | 23.44 | 22.22 | 36.75M |
September 04, 2025 | 23.6 | 22.25 | 22.25 | 23.85 | 21.78 | 46.85M |
September 03, 2025 | 23.06 | 23.66 | 23.66 | 24.21 | 22.59 | 55.59M |
September 02, 2025 | 24.25 | 22.94 | 22.94 | 24.36 | 22.78 | 49.71M |
September 01, 2025 | 24.7 | 24.39 | 24.39 | 24.85 | 23.85 | 50.8M |
August 29, 2025 | 24.08 | 24.3 | 24.3 | 24.98 | 23.44 | 75.14M |
August 28, 2025 | 23.13 | 24.07 | 24.07 | 24.12 | 23.01 | 75.87M |
August 27, 2025 | 23.45 | 22.58 | 22.58 | 23.78 | 22.52 | 46.54M |
August 26, 2025 | 23.48 | 23.38 | 23.38 | 23.56 | 23.07 | 37.29M |
August 25, 2025 | 23.5 | 23.72 | 23.72 | 24.19 | 23.27 | 50.34M |
August 22, 2025 | 23 | 23.39 | 23.39 | 23.7 | 22.93 | 40.36M |
August 21, 2025 | 24.06 | 23.12 | 23.12 | 24.08 | 22.93 | 46.13M |
August 20, 2025 | 23.75 | 24.06 | 24.06 | 24.06 | 23.17 | 46.28M |
August 19, 2025 | 24.4 | 23.75 | 23.75 | 24.53 | 23.7 | 67.82M |
August 18, 2025 | 24.06 | 24.89 | 24.89 | 25.67 | 23.38 | 95.74M |
August 15, 2025 | 22.66 | 23.69 | 23.69 | 23.96 | 22.66 | 81.63M |
August 14, 2025 | 23.23 | 22.55 | 22.55 | 23.89 | 22.55 | 81.69M |
August 13, 2025 | 22.91 | 23.21 | 23.21 | 23.79 | 22.75 | 104.96M |
August 12, 2025 | 21.48 | 23.19 | 23.19 | 23.98 | 20.83 | 128.48M |
August 11, 2025 | 20.59 | 20.74 | 20.74 | 20.98 | 20.48 | 29.32M |
August 08, 2025 | 20.96 | 20.6 | 20.6 | 21.02 | 20.42 | 37.45M |
August 07, 2025 | 20.54 | 21.06 | 21.06 | 21.19 | 20.47 | 55.54M |
August 06, 2025 | 20.22 | 20.57 | 20.57 | 20.73 | 20.16 | 50.33M |
August 05, 2025 | 19.35 | 20.35 | 20.35 | 20.67 | 19.25 | 66.18M |
August 04, 2025 | 19.05 | 19.41 | 19.41 | 19.43 | 18.9 | 17.15M |
August 01, 2025 | 19.53 | 19.23 | 19.23 | 19.71 | 19.18 | 22.85M |
July 31, 2025 | 19.75 | 19.69 | 19.69 | 20.24 | 19.55 | 27.89M |
July 30, 2025 | 19.89 | 19.84 | 19.84 | 20.27 | 19.63 | 28.52M |
July 29, 2025 | 19.9 | 19.99 | 19.99 | 20.11 | 19.75 | 25.17M |
July 28, 2025 | 19.79 | 20.03 | 20.03 | 20.12 | 19.54 | 32.07M |
July 25, 2025 | 19.62 | 19.79 | 19.79 | 19.86 | 19.45 | 28.29M |
July 24, 2025 | 19.1 | 19.61 | 19.61 | 19.7 | 19.1 | 27.21M |
July 23, 2025 | 19.3 | 19.12 | 19.12 | 19.46 | 19.06 | 19.02M |
July 22, 2025 | 19.5 | 19.35 | 19.35 | 19.68 | 19.31 | 21.9M |
July 21, 2025 | 19.5 | 19.57 | 19.57 | 19.6 | 19.35 | 21.42M |
July 18, 2025 | 19.19 | 19.72 | 19.72 | 19.79 | 19 | 29.7M |
July 17, 2025 | 18.86 | 19.26 | 19.26 | 19.33 | 18.8 | 20.2M |
July 16, 2025 | 19 | 18.9 | 18.9 | 19.22 | 18.76 | 20.6M |
July 15, 2025 | 19.55 | 19.04 | 19.04 | 19.64 | 18.9 | 28.23M |
July 14, 2025 | 19.8 | 19.58 | 19.58 | 19.89 | 19.45 | 21.25M |
July 11, 2025 | 19.8 | 19.88 | 19.88 | 20.02 | 19.5 | 26.13M |
July 10, 2025 | 19.91 | 19.84 | 19.84 | 20.25 | 19.7 | 24.05M |
July 09, 2025 | 20.2 | 19.91 | 19.91 | 20.39 | 19.82 | 30.93M |
July 08, 2025 | 19.34 | 20.33 | 20.33 | 20.54 | 19.3 | 59.19M |
July 07, 2025 | 19.24 | 19.32 | 19.25 | 19.7 | 19.2 | 17.84M |