23.05
-0.82(-3.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 24.07 | 23.05 | 23.05 | 24.15 | 23.05 | 29.99M |
| September 25, 2025 | 25.19 | 23.87 | 23.87 | 25.34 | 23.8 | 53.05M |
| September 24, 2025 | 25.6 | 25.78 | 25.78 | 25.97 | 22.64 | 80.13M |
| September 23, 2025 | 25.5 | 25.52 | 25.52 | 25.94 | 24.37 | 48.38M |
| September 22, 2025 | 25.52 | 25.91 | 25.91 | 26.09 | 25.12 | 46.74M |
| September 19, 2025 | 24.99 | 25.4 | 25.4 | 25.99 | 24.75 | 55.18M |
| September 18, 2025 | 24.25 | 24.86 | 24.86 | 25.91 | 23.72 | 58.19M |
| September 17, 2025 | 24.53 | 24.34 | 24.34 | 24.96 | 24.18 | 30.22M |
| September 16, 2025 | 24.53 | 24.8 | 24.8 | 25.1 | 24.35 | 25.54M |
| September 15, 2025 | 25.5 | 24.71 | 24.71 | 25.85 | 24.69 | 33.69M |
| September 12, 2025 | 25.11 | 24.9 | 24.9 | 25.49 | 24.52 | 42.54M |
| September 11, 2025 | 25.14 | 25.33 | 25.33 | 25.6 | 23.56 | 55.84M |
| September 10, 2025 | 25.35 | 25.39 | 25.39 | 26.25 | 25.15 | 41.3M |
| September 09, 2025 | 25.66 | 25.43 | 25.43 | 26.62 | 24.9 | 52.21M |
| September 08, 2025 | 24.93 | 25.86 | 25.86 | 26.16 | 24.55 | 63.89M |
| September 05, 2025 | 24.16 | 25.14 | 25.14 | 25.99 | 23.57 | 68.22M |
| September 04, 2025 | 25.22 | 24.19 | 24.19 | 26.19 | 23.54 | 71.87M |
| September 03, 2025 | 26.59 | 25.2 | 25.2 | 26.86 | 24.89 | 83.22M |
| September 02, 2025 | 28.1 | 27.09 | 27.09 | 28.8 | 26.6 | 125.01M |
| September 01, 2025 | 26.02 | 28.1 | 28.1 | 28.1 | 25.7 | 127.91M |
| August 29, 2025 | 21.38 | 23.42 | 23.42 | 24.26 | 20.85 | 111.7M |
| August 28, 2025 | 21 | 21.28 | 21.28 | 21.88 | 20.34 | 89.27M |
| August 27, 2025 | 22.28 | 20.35 | 20.35 | 22.5 | 20.15 | 74.85M |
| August 26, 2025 | 20.81 | 21.3 | 21.3 | 21.56 | 20.01 | 77.8M |
| August 25, 2025 | 20 | 21.53 | 21.53 | 22.45 | 20 | 107.35M |
| August 22, 2025 | 19.24 | 20.01 | 20.01 | 21.1 | 18.59 | 118.99M |
| August 21, 2025 | 18 | 18.24 | 18.24 | 19.03 | 17.22 | 107.65M |
| August 20, 2025 | 17 | 16.96 | 16.96 | 17.08 | 16.53 | 31.4M |
| August 19, 2025 | 17.17 | 17.08 | 17.08 | 17.96 | 17.06 | 53.45M |
| August 18, 2025 | 16.6 | 17.25 | 17.25 | 17.45 | 16.31 | 57.69M |
| August 15, 2025 | 16.18 | 16.7 | 16.7 | 16.78 | 15.95 | 49.22M |
| August 14, 2025 | 15.85 | 16.25 | 16.25 | 16.5 | 15.81 | 49.33M |
| August 13, 2025 | 15.87 | 15.78 | 15.78 | 15.98 | 15.63 | 18.23M |
| August 12, 2025 | 15.47 | 15.9 | 15.9 | 15.9 | 15.45 | 21.24M |
| August 11, 2025 | 15.16 | 15.49 | 15.49 | 15.59 | 15.12 | 12.3M |
| August 08, 2025 | 15.6 | 15.19 | 15.19 | 15.65 | 15.18 | 12.71M |
| August 07, 2025 | 15.5 | 15.61 | 15.61 | 15.66 | 15.42 | 11.65M |
| August 06, 2025 | 15.34 | 15.55 | 15.55 | 15.59 | 15.29 | 10.73M |
| August 05, 2025 | 15.33 | 15.41 | 15.41 | 15.42 | 15.25 | 9.32M |
| August 04, 2025 | 15.1 | 15.33 | 15.33 | 15.33 | 15.08 | 8.19M |
| August 01, 2025 | 15.3 | 15.3 | 15.3 | 15.38 | 15.02 | 12.22M |
| July 31, 2025 | 15.55 | 15.25 | 15.25 | 15.73 | 15.2 | 15.44M |
| July 30, 2025 | 16.07 | 15.62 | 15.62 | 16.07 | 15.5 | 15.6M |
| July 29, 2025 | 15.99 | 16.08 | 16.08 | 16.09 | 15.62 | 17.45M |
| July 28, 2025 | 15.89 | 16.1 | 16.1 | 16.12 | 15.75 | 15.69M |
| July 25, 2025 | 15.94 | 15.86 | 15.86 | 16.03 | 15.8 | 13.24M |
| July 24, 2025 | 15.59 | 15.92 | 15.92 | 15.92 | 15.57 | 14.55M |
| July 23, 2025 | 15.9 | 15.73 | 15.73 | 15.97 | 15.67 | 15.37M |
| July 22, 2025 | 15.99 | 15.84 | 15.84 | 16 | 15.76 | 19M |
| July 21, 2025 | 16.11 | 16.01 | 16.01 | 16.26 | 15.93 | 18.19M |
| July 18, 2025 | 16.3 | 15.97 | 15.97 | 16.37 | 15.92 | 21.52M |
| July 17, 2025 | 16.18 | 16.22 | 16.22 | 16.31 | 16.03 | 21.42M |
| July 16, 2025 | 16.08 | 16.07 | 16.07 | 16.21 | 15.88 | 16.67M |
| July 15, 2025 | 16.19 | 16.09 | 16.09 | 16.44 | 15.92 | 22.89M |
| July 14, 2025 | 16.71 | 16.3 | 16.3 | 16.75 | 16.1 | 30.5M |
| July 11, 2025 | 16.59 | 16.75 | 16.75 | 16.99 | 16.35 | 46.79M |
| July 10, 2025 | 16.9 | 16.51 | 16.51 | 17 | 16.45 | 44.59M |
| July 09, 2025 | 17.36 | 17.06 | 17.06 | 17.54 | 16.81 | 65.13M |
| July 08, 2025 | 16.68 | 17.72 | 17.72 | 18.88 | 16.68 | 115.11M |
| July 07, 2025 | 16 | 16.39 | 16.39 | 16.59 | 15.9 | 36.85M |