24.89
-1.14(-4.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.66 | 24.89 | 24.89 | 25.99 | 24.89 | 40.26M |
| September 25, 2025 | 26.11 | 26.03 | 26.03 | 26.43 | 25.77 | 45.7M |
| September 24, 2025 | 26.7 | 26.5 | 26.5 | 27.09 | 25.8 | 69.87M |
| September 23, 2025 | 27.2 | 25.97 | 25.97 | 27.39 | 25.16 | 82.3M |
| September 22, 2025 | 27.01 | 27.3 | 27.3 | 28.5 | 26.73 | 88.48M |
| September 19, 2025 | 26.7 | 26.44 | 26.44 | 27.1 | 26.02 | 80.57M |
| September 18, 2025 | 25.19 | 26.18 | 26.18 | 28.28 | 24.87 | 126.56M |
| September 17, 2025 | 23.11 | 25.22 | 25.22 | 25.58 | 23.11 | 95.13M |
| September 16, 2025 | 23.22 | 23.27 | 23.27 | 23.59 | 22.87 | 30.59M |
| September 15, 2025 | 23.9 | 23.35 | 23.35 | 24 | 23.25 | 33.39M |
| September 12, 2025 | 23.58 | 23.55 | 23.55 | 24.15 | 23.41 | 43.39M |
| September 11, 2025 | 22.37 | 23.77 | 23.77 | 23.96 | 22.18 | 62.18M |
| September 10, 2025 | 22.68 | 22.42 | 22.42 | 23.2 | 22.35 | 34.81M |
| September 09, 2025 | 23.7 | 22.67 | 22.67 | 23.75 | 22.52 | 47.77M |
| September 08, 2025 | 24.48 | 24.01 | 24.01 | 24.8 | 23.31 | 52.86M |
| September 05, 2025 | 22.88 | 24.27 | 24.27 | 24.69 | 22.01 | 77.67M |
| September 04, 2025 | 26 | 22.71 | 22.71 | 26.35 | 22.12 | 88.75M |
| September 03, 2025 | 24.47 | 25.68 | 25.68 | 26.15 | 23.01 | 103.95M |
| September 02, 2025 | 25.61 | 24.85 | 24.85 | 27.8 | 24.55 | 116.36M |
| September 01, 2025 | 24.3 | 24.22 | 24.22 | 24.79 | 23.55 | 51.8M |
| August 29, 2025 | 24.63 | 24.05 | 24.05 | 24.63 | 23.64 | 46.49M |
| August 28, 2025 | 23.71 | 24.72 | 24.72 | 24.75 | 23.34 | 62.93M |
| August 27, 2025 | 24.5 | 23.9 | 23.9 | 25.09 | 23.87 | 66.81M |
| August 26, 2025 | 24.88 | 24.6 | 24.6 | 25.58 | 24.24 | 73.04M |
| August 25, 2025 | 24.78 | 25.2 | 25.2 | 25.5 | 23.8 | 101.29M |
| August 22, 2025 | 23.81 | 24.15 | 24.15 | 24.79 | 23.71 | 76.75M |
| August 21, 2025 | 24.6 | 23.74 | 23.74 | 25.2 | 23.7 | 89.79M |
| August 20, 2025 | 25.55 | 24.88 | 24.88 | 26.26 | 23.92 | 116.6M |
| August 19, 2025 | 25.01 | 26.09 | 26.09 | 27.37 | 24.58 | 138.4M |
| August 18, 2025 | 23.6 | 23.36 | 23.36 | 24.44 | 22.5 | 102.14M |
| August 15, 2025 | 19.58 | 21.45 | 21.45 | 22.12 | 19.58 | 88.28M |
| August 14, 2025 | 20.23 | 19.78 | 19.78 | 21.28 | 19.76 | 62.89M |
| August 13, 2025 | 20.21 | 20.02 | 20.02 | 20.33 | 19.93 | 33.48M |
| August 12, 2025 | 20.43 | 20.34 | 20.34 | 20.48 | 19.9 | 35.47M |
| August 11, 2025 | 19.5 | 20.48 | 20.48 | 20.77 | 19.45 | 46.79M |
| August 08, 2025 | 20.48 | 19.71 | 19.71 | 20.48 | 19.7 | 48.56M |
| August 07, 2025 | 19.83 | 20.68 | 20.68 | 20.88 | 19.69 | 62.85M |
| August 06, 2025 | 19.9 | 19.89 | 19.89 | 20.15 | 19.54 | 39.95M |
| August 05, 2025 | 19.53 | 19.9 | 19.9 | 20.28 | 19.26 | 52.75M |
| August 04, 2025 | 18.88 | 19.72 | 19.72 | 19.94 | 18.81 | 61.45M |
| August 01, 2025 | 18.66 | 18.69 | 18.69 | 18.9 | 18.38 | 32.74M |
| July 31, 2025 | 18.93 | 18.66 | 18.66 | 19.13 | 18.58 | 36.81M |
| July 30, 2025 | 19.18 | 18.95 | 18.95 | 19.58 | 18.79 | 57.75M |
| July 29, 2025 | 18.07 | 19.42 | 19.42 | 20.9 | 18.01 | 90.79M |
| July 28, 2025 | 17.88 | 17.99 | 17.99 | 18.07 | 17.66 | 18.85M |
| July 25, 2025 | 17.68 | 17.88 | 17.88 | 17.93 | 17.52 | 16.69M |
| July 24, 2025 | 17.34 | 17.66 | 17.66 | 17.68 | 17.3 | 17.19M |
| July 23, 2025 | 17.38 | 17.33 | 17.33 | 17.47 | 17.21 | 13.9M |
| July 22, 2025 | 17.23 | 17.41 | 17.41 | 17.53 | 17.15 | 15.99M |
| July 21, 2025 | 17.14 | 17.22 | 17.22 | 17.33 | 17.06 | 11.24M |
| July 18, 2025 | 17.17 | 17.15 | 17.15 | 17.26 | 17.01 | 10.33M |
| July 17, 2025 | 16.82 | 17.13 | 17.13 | 17.13 | 16.75 | 12.48M |
| July 16, 2025 | 16.8 | 16.84 | 16.84 | 17.14 | 16.75 | 12.7M |
| July 15, 2025 | 16.8 | 16.77 | 16.77 | 17.04 | 16.56 | 10.87M |
| July 14, 2025 | 16.9 | 16.89 | 16.89 | 16.96 | 16.75 | 7.68M |
| July 11, 2025 | 16.68 | 16.88 | 16.88 | 16.94 | 16.57 | 11.79M |
| July 10, 2025 | 16.82 | 16.72 | 16.72 | 16.82 | 16.58 | 8.58M |
| July 09, 2025 | 16.86 | 16.82 | 16.82 | 16.91 | 16.75 | 8.53M |
| July 08, 2025 | 16.72 | 16.88 | 16.88 | 16.95 | 16.65 | 9.34M |
| July 07, 2025 | 16.69 | 16.71 | 16.71 | 16.81 | 16.56 | 8.16M |