23.97
-1.44(-5.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.11 | 23.97 | 23.97 | 25.25 | 23.96 | 18.97M |
| September 25, 2025 | 25.94 | 25.41 | 25.41 | 26.45 | 25.4 | 13.38M |
| September 24, 2025 | 26.3 | 26.1 | 26.1 | 26.46 | 25.41 | 19.2M |
| September 23, 2025 | 28 | 26.78 | 26.78 | 28.1 | 26.13 | 26.91M |
| September 22, 2025 | 24.01 | 27.37 | 27.37 | 28.5 | 23.85 | 42.33M |
| September 19, 2025 | 26.25 | 24.26 | 24.26 | 26.25 | 24.1 | 20.66M |
| September 18, 2025 | 24.92 | 25.5 | 25.5 | 26.2 | 24.5 | 21.74M |
| September 17, 2025 | 24.15 | 24.92 | 24.92 | 25.38 | 24.15 | 14.49M |
| September 16, 2025 | 24.67 | 24.24 | 24.24 | 24.86 | 24.07 | 10.56M |
| September 15, 2025 | 25.21 | 24.75 | 24.75 | 25.22 | 24.54 | 9.94M |
| September 12, 2025 | 26 | 25.21 | 25.21 | 26 | 25.21 | 13.94M |
| September 11, 2025 | 25.35 | 25.99 | 25.99 | 26.25 | 24.64 | 18.72M |
| September 10, 2025 | 24.44 | 25.3 | 25.3 | 25.8 | 24.38 | 16.09M |
| September 09, 2025 | 25.49 | 24.52 | 24.52 | 25.66 | 24.25 | 11.97M |
| September 08, 2025 | 25.63 | 25.48 | 25.48 | 26.26 | 25.3 | 14.38M |
| September 05, 2025 | 23.51 | 25.88 | 25.88 | 25.93 | 23.18 | 20.21M |
| September 04, 2025 | 24.5 | 23.47 | 23.47 | 24.92 | 22.78 | 11.5M |
| September 03, 2025 | 24.51 | 23.97 | 23.97 | 25.15 | 23.92 | 10.03M |
| September 02, 2025 | 26 | 24.5 | 24.5 | 26 | 23.98 | 15.48M |
| September 01, 2025 | 26.2 | 25.74 | 25.74 | 26.26 | 25.15 | 16.46M |
| August 29, 2025 | 25.81 | 25.7 | 25.7 | 26.5 | 24.88 | 22.73M |
| August 28, 2025 | 24.75 | 25.55 | 25.55 | 25.55 | 24.19 | 19.2M |
| August 27, 2025 | 24.41 | 24.78 | 24.78 | 25.69 | 24.22 | 25.85M |
| August 26, 2025 | 25.1 | 24.47 | 24.47 | 25.17 | 24.35 | 13.16M |
| August 25, 2025 | 25.3 | 24.76 | 24.76 | 25.43 | 24.5 | 20M |
| August 22, 2025 | 24.45 | 25.03 | 25.03 | 25.21 | 24.2 | 20.96M |
| August 21, 2025 | 25 | 24.44 | 24.44 | 25.63 | 24.18 | 22.91M |
| August 20, 2025 | 26.05 | 25.16 | 25.16 | 26.33 | 24.58 | 29.53M |
| August 19, 2025 | 26.89 | 27.19 | 27.19 | 27.8 | 25.89 | 37.27M |
| August 18, 2025 | 26.91 | 26.47 | 26.47 | 28.17 | 25.8 | 48.59M |
| August 15, 2025 | 25.81 | 26.91 | 26.91 | 27.5 | 24.75 | 49.57M |
| August 14, 2025 | 24.55 | 24.81 | 24.81 | 27 | 24.31 | 49.03M |
| August 13, 2025 | 23.7 | 23.84 | 23.84 | 24.46 | 22.97 | 28.83M |
| August 12, 2025 | 24.06 | 23.71 | 23.71 | 24.6 | 23.29 | 38.66M |
| August 11, 2025 | 22.92 | 24.94 | 24.94 | 25.75 | 22.22 | 47.82M |
| August 08, 2025 | 20.14 | 22.51 | 22.51 | 23.42 | 19.8 | 44.1M |
| August 07, 2025 | 20.82 | 20.4 | 20.4 | 20.93 | 20.04 | 24.55M |
| August 06, 2025 | 21.01 | 20.77 | 20.77 | 21.08 | 20.47 | 30.71M |
| August 05, 2025 | 19.77 | 21.34 | 21.34 | 21.93 | 19.5 | 41.36M |
| August 04, 2025 | 19.15 | 19.73 | 19.73 | 20.49 | 18.92 | 33.4M |
| August 01, 2025 | 17.58 | 19.18 | 19.18 | 20.38 | 17.45 | 37.39M |
| July 31, 2025 | 17.7 | 17.57 | 17.57 | 18.06 | 17.45 | 7.92M |
| July 30, 2025 | 17.83 | 17.58 | 17.58 | 17.87 | 17.43 | 5.45M |
| July 29, 2025 | 17.5 | 17.83 | 17.83 | 17.84 | 17.47 | 8.16M |
| July 28, 2025 | 17.22 | 17.64 | 17.64 | 17.8 | 17.2 | 8.93M |
| July 25, 2025 | 17.02 | 17.15 | 17.15 | 17.19 | 16.94 | 3.88M |
| July 24, 2025 | 17.07 | 17.02 | 17.02 | 17.22 | 16.92 | 4.27M |
| July 23, 2025 | 17.16 | 16.95 | 16.95 | 17.17 | 16.94 | 4.06M |
| July 22, 2025 | 17.29 | 17.16 | 17.16 | 17.38 | 17.08 | 5.31M |
| July 21, 2025 | 17.16 | 17.29 | 17.29 | 17.35 | 17.08 | 4.96M |
| July 18, 2025 | 17.14 | 17.17 | 17.17 | 17.25 | 17.09 | 4.29M |
| July 17, 2025 | 16.81 | 17.14 | 17.14 | 17.16 | 16.79 | 5.91M |
| July 16, 2025 | 17.01 | 16.88 | 16.88 | 17.16 | 16.79 | 6.27M |
| July 15, 2025 | 16.98 | 17.14 | 17.14 | 17.29 | 16.89 | 5.9M |
| July 14, 2025 | 17 | 17.09 | 17.09 | 17.13 | 16.9 | 4.52M |
| July 11, 2025 | 17.03 | 16.99 | 16.99 | 17.19 | 16.83 | 7.08M |
| July 10, 2025 | 17.36 | 17.03 | 17.03 | 17.52 | 17.01 | 10.42M |
| July 09, 2025 | 17.64 | 17.21 | 17.21 | 17.99 | 17.16 | 17.94M |
| July 08, 2025 | 16.56 | 17.04 | 17.04 | 17.1 | 16.5 | 5.86M |
| July 07, 2025 | 16.55 | 16.58 | 16.58 | 16.72 | 16.52 | 3M |