25.76
-0.84(-3.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 26.4 | 25.76 | 25.76 | 26.64 | 25.74 | 14.92M |
| September 25, 2025 | 27.09 | 26.6 | 26.6 | 27.13 | 26.5 | 14.19M |
| September 24, 2025 | 26.89 | 27.15 | 27.15 | 27.26 | 26.55 | 16.3M |
| September 23, 2025 | 27.5 | 26.99 | 26.99 | 27.74 | 26.17 | 21.82M |
| September 22, 2025 | 27.81 | 27.46 | 27.46 | 28.03 | 27.29 | 12.54M |
| September 19, 2025 | 27.66 | 27.5 | 27.5 | 28.26 | 27.5 | 14.38M |
| September 18, 2025 | 28.72 | 27.85 | 27.85 | 28.95 | 27.48 | 29.59M |
| September 17, 2025 | 28.61 | 28.99 | 28.99 | 29.01 | 28.15 | 24.62M |
| September 16, 2025 | 27.7 | 28.73 | 28.73 | 29.23 | 27.55 | 29.9M |
| September 15, 2025 | 26.83 | 27.78 | 27.78 | 28.08 | 26.83 | 26.2M |
| September 12, 2025 | 27.7 | 26.93 | 26.93 | 27.88 | 26.65 | 37M |
| September 11, 2025 | 27.31 | 28.51 | 28.51 | 28.82 | 26.9 | 34.67M |
| September 10, 2025 | 28.3 | 27.5 | 27.5 | 29.79 | 27.33 | 38.71M |
| September 09, 2025 | 27.89 | 27.95 | 27.95 | 28.36 | 27.52 | 26.27M |
| September 08, 2025 | 27.5 | 28.18 | 28.18 | 28.5 | 26.79 | 47.6M |
| September 05, 2025 | 24.55 | 26.61 | 26.61 | 26.63 | 24.38 | 44.52M |
| September 04, 2025 | 25.15 | 24.33 | 24.33 | 25.46 | 23.71 | 22.84M |
| September 03, 2025 | 25.61 | 24.95 | 24.95 | 26.29 | 24.87 | 29.03M |
| September 02, 2025 | 25.97 | 25.96 | 25.96 | 26.73 | 25.03 | 46.27M |
| September 01, 2025 | 25.49 | 25.05 | 25.05 | 25.53 | 24.71 | 20.79M |
| August 29, 2025 | 24.74 | 25.23 | 25.23 | 25.97 | 24.56 | 31.68M |
| August 28, 2025 | 24.37 | 24.47 | 24.47 | 24.88 | 23.81 | 20.85M |
| August 27, 2025 | 25.3 | 24.29 | 24.29 | 25.57 | 24.29 | 23.93M |
| August 26, 2025 | 24.45 | 25 | 25 | 25.18 | 24.22 | 28.75M |
| August 25, 2025 | 24.2 | 24.15 | 24.15 | 24.69 | 23.86 | 18.98M |
| August 22, 2025 | 24.2 | 24.2 | 24.2 | 24.41 | 24.02 | 14.36M |
| August 21, 2025 | 24.92 | 24.12 | 24.12 | 24.98 | 24.01 | 20.67M |
| August 20, 2025 | 24.67 | 24.87 | 24.87 | 25.08 | 24.4 | 22.94M |
| August 19, 2025 | 24.41 | 25.23 | 25.23 | 26.35 | 24.18 | 50.28M |
| August 18, 2025 | 25.22 | 24.27 | 24.27 | 25.96 | 24.04 | 48.19M |
| August 15, 2025 | 23.82 | 24.58 | 24.58 | 24.8 | 23.4 | 48.42M |
| August 14, 2025 | 21.88 | 23.6 | 23.6 | 24.78 | 21.4 | 49.92M |
| August 13, 2025 | 21.68 | 21.84 | 21.84 | 21.94 | 21.6 | 9.95M |
| August 12, 2025 | 21.63 | 21.66 | 21.66 | 21.83 | 21.46 | 9.63M |
| August 11, 2025 | 21.64 | 21.63 | 21.63 | 21.74 | 21.45 | 13.26M |
| August 08, 2025 | 21.42 | 21.65 | 21.65 | 22.2 | 21.32 | 13.91M |
| August 07, 2025 | 21.7 | 21.46 | 21.46 | 21.77 | 21.41 | 6.38M |
| August 06, 2025 | 21.21 | 21.7 | 21.7 | 21.77 | 21.19 | 11.69M |
| August 05, 2025 | 21.2 | 21.24 | 21.24 | 21.27 | 21.14 | 4.71M |
| August 04, 2025 | 20.82 | 21.19 | 21.19 | 21.21 | 20.77 | 5.57M |
| August 01, 2025 | 20.69 | 20.91 | 20.91 | 21.06 | 20.66 | 5.44M |
| July 31, 2025 | 20.8 | 20.7 | 20.7 | 20.92 | 20.63 | 5.82M |
| July 30, 2025 | 21.15 | 20.82 | 20.82 | 21.15 | 20.62 | 6.56M |
| July 29, 2025 | 21.08 | 21.12 | 21.12 | 21.14 | 20.8 | 6.64M |
| July 28, 2025 | 21.28 | 21.14 | 21.14 | 21.34 | 21.01 | 4.73M |
| July 25, 2025 | 21.12 | 21.24 | 21.24 | 21.3 | 21.1 | 4.67M |
| July 24, 2025 | 21.02 | 21.17 | 21.17 | 21.3 | 20.99 | 6.02M |
| July 23, 2025 | 21.31 | 21.04 | 21.04 | 21.35 | 20.92 | 6.33M |
| July 22, 2025 | 21.23 | 21.41 | 21.41 | 21.44 | 21.04 | 7.95M |
| July 21, 2025 | 21.32 | 21.28 | 21.28 | 21.33 | 21.05 | 6.79M |
| July 18, 2025 | 21.18 | 21.06 | 21.06 | 21.26 | 20.99 | 6.01M |
| July 17, 2025 | 21.25 | 21.14 | 21.14 | 21.27 | 21.03 | 7M |
| July 16, 2025 | 20.77 | 21.32 | 21.32 | 21.42 | 20.65 | 13.12M |
| July 15, 2025 | 20.4 | 20.77 | 20.77 | 21 | 20.3 | 11.33M |
| July 14, 2025 | 20.41 | 20.45 | 20.45 | 20.59 | 20.32 | 4M |
| July 11, 2025 | 20.17 | 20.37 | 20.37 | 20.6 | 20.17 | 5.76M |
| July 10, 2025 | 20.15 | 20.24 | 20.24 | 20.28 | 20.08 | 3.97M |
| July 09, 2025 | 20.4 | 20.19 | 20.19 | 20.48 | 20.16 | 3.96M |
| July 08, 2025 | 20.05 | 20.39 | 20.39 | 20.4 | 20.05 | 4.54M |
| July 07, 2025 | 20.2 | 20.1 | 20.1 | 20.34 | 20.02 | 3.33M |