24.81
-0.62(-2.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.27 | 24.81 | 24.81 | 25.6 | 24.65 | 8.44M |
| September 25, 2025 | 25.8 | 25.43 | 25.43 | 26.84 | 25.31 | 11.27M |
| September 24, 2025 | 25.08 | 25.69 | 25.69 | 25.96 | 24.67 | 6.97M |
| September 23, 2025 | 25.52 | 25.18 | 25.18 | 25.69 | 24.58 | 8.13M |
| September 22, 2025 | 25.02 | 25.5 | 25.5 | 26.18 | 24.53 | 9.95M |
| September 19, 2025 | 19.85 | 25.03 | 25.03 | 25.83 | 19.85 | 11.18M |
| September 18, 2025 | 26.48 | 25.78 | 25.78 | 27.87 | 25.52 | 16.39M |
| September 17, 2025 | 26.73 | 26.71 | 26.71 | 27.7 | 26.45 | 18M |
| September 16, 2025 | 25.48 | 26.66 | 26.66 | 28 | 25.07 | 23.47M |
| September 15, 2025 | 21.61 | 25.25 | 25.25 | 26.42 | 21.61 | 24.47M |
| September 12, 2025 | 19.85 | 22.08 | 22.08 | 23.4 | 19.82 | 22.51M |
| September 11, 2025 | 19.46 | 19.96 | 19.96 | 21.21 | 18.91 | 20.46M |
| September 10, 2025 | 19.36 | 19.43 | 19.43 | 19.48 | 19.15 | 8.19M |
| September 09, 2025 | 20 | 19.49 | 19.49 | 20.06 | 19.22 | 11.06M |
| September 08, 2025 | 20.2 | 20.05 | 20.05 | 20.34 | 19.61 | 14.76M |
| September 05, 2025 | 21.01 | 20.35 | 20.35 | 21.48 | 19.71 | 26.41M |
| September 04, 2025 | 18 | 21.01 | 21.01 | 21.01 | 17.81 | 25.22M |
| September 03, 2025 | 18.4 | 17.51 | 17.51 | 18.4 | 17.35 | 7.11M |
| September 02, 2025 | 18.26 | 18.23 | 18.23 | 18.96 | 17.85 | 10.89M |
| September 01, 2025 | 18.04 | 18.26 | 18.26 | 18.45 | 18.04 | 6.72M |
| August 29, 2025 | 18.49 | 17.97 | 17.97 | 18.49 | 17.88 | 6.57M |
| August 28, 2025 | 18.4 | 18.27 | 18.27 | 18.97 | 17.6 | 11.27M |
| August 27, 2025 | 18.74 | 18.21 | 18.21 | 19.26 | 18.15 | 15.29M |
| August 26, 2025 | 19 | 18.98 | 18.98 | 20.5 | 18.79 | 20.06M |
| August 25, 2025 | 19.23 | 18.99 | 18.99 | 19.44 | 18.79 | 15.01M |
| August 22, 2025 | 19.62 | 19.24 | 19.24 | 20.59 | 18.8 | 26.38M |
| August 21, 2025 | 16.7 | 19.76 | 19.76 | 19.76 | 16.48 | 20.53M |
| August 20, 2025 | 16.56 | 16.47 | 16.47 | 16.77 | 16.35 | 6.19M |
| August 19, 2025 | 16.39 | 16.58 | 16.58 | 16.88 | 16.06 | 9.31M |
| August 18, 2025 | 16.2 | 16.26 | 16.26 | 16.6 | 16.1 | 7.93M |
| August 15, 2025 | 16.07 | 16.15 | 16.15 | 16.35 | 16.01 | 6.16M |
| August 14, 2025 | 16.77 | 16.04 | 16.04 | 16.81 | 16.01 | 7.93M |
| August 13, 2025 | 16.78 | 16.48 | 16.48 | 16.88 | 16.46 | 9.41M |
| August 12, 2025 | 17.38 | 16.65 | 16.65 | 17.49 | 16.42 | 14.94M |
| August 11, 2025 | 18.06 | 17.55 | 17.55 | 18.5 | 16.38 | 23.88M |
| August 08, 2025 | 16.74 | 16.95 | 16.95 | 17.18 | 16.48 | 9.48M |
| August 07, 2025 | 16.39 | 16.71 | 16.71 | 17 | 16.19 | 10.03M |
| August 06, 2025 | 16.38 | 16.4 | 16.4 | 16.77 | 16.02 | 10.42M |
| August 05, 2025 | 16.45 | 16.66 | 16.66 | 16.85 | 16.31 | 11.95M |
| August 04, 2025 | 15.47 | 16.65 | 16.65 | 16.88 | 15.31 | 18.06M |
| August 01, 2025 | 14.41 | 15.6 | 15.6 | 15.99 | 14.4 | 21.13M |
| July 31, 2025 | 14.4 | 14.29 | 14.29 | 14.6 | 14.28 | 4.5M |
| July 30, 2025 | 14.72 | 14.52 | 14.52 | 14.74 | 14.35 | 4.27M |
| July 29, 2025 | 14.7 | 14.66 | 14.66 | 14.9 | 14.38 | 5.85M |
| July 28, 2025 | 14.47 | 14.76 | 14.76 | 14.86 | 14.4 | 8.02M |
| July 25, 2025 | 14.2 | 14.46 | 14.46 | 14.47 | 14.05 | 5.37M |
| July 24, 2025 | 14.09 | 14.18 | 14.18 | 14.35 | 14.07 | 4.36M |
| July 23, 2025 | 14.24 | 14.09 | 14.09 | 14.25 | 14.05 | 3.8M |
| July 22, 2025 | 14.53 | 14.2 | 14.2 | 14.54 | 14.1 | 5.93M |
| July 21, 2025 | 14.39 | 14.47 | 14.47 | 14.58 | 14.34 | 6.75M |
| July 18, 2025 | 14.51 | 14.4 | 14.4 | 14.55 | 14.26 | 5.97M |
| July 17, 2025 | 14.56 | 14.47 | 14.47 | 14.68 | 14.3 | 5.92M |
| July 16, 2025 | 14.32 | 14.43 | 14.43 | 14.6 | 14.28 | 5.25M |
| July 15, 2025 | 14.44 | 14.28 | 14.28 | 14.48 | 14.11 | 5.92M |
| July 14, 2025 | 14.65 | 14.49 | 14.49 | 14.69 | 14.44 | 4.89M |
| July 11, 2025 | 14.58 | 14.56 | 14.56 | 14.66 | 14.32 | 5.73M |
| July 10, 2025 | 14.69 | 14.59 | 14.59 | 14.78 | 14.43 | 8.04M |
| July 09, 2025 | 14.78 | 14.65 | 14.65 | 14.88 | 14.55 | 8.43M |
| July 08, 2025 | 15.01 | 14.9 | 14.9 | 15.03 | 14.39 | 15.25M |
| July 07, 2025 | 14.91 | 15.1 | 15.1 | 15.64 | 14.64 | 14.57M |