24.62
-0.46(-1.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 25 | 24.62 | 24.62 | 25.25 | 24.58 | 6.93M |
| September 11, 2025 | 24.46 | 25.08 | 25.08 | 25.08 | 24.07 | 6.91M |
| September 10, 2025 | 24.79 | 24.5 | 24.5 | 25.05 | 24.42 | 4.88M |
| September 09, 2025 | 25 | 24.79 | 24.79 | 25.17 | 24.72 | 5.23M |
| September 08, 2025 | 24.53 | 25.13 | 25.13 | 25.4 | 24.5 | 8.32M |
| September 05, 2025 | 23.87 | 24.48 | 24.48 | 24.48 | 23.6 | 6.49M |
| September 04, 2025 | 24.71 | 23.88 | 23.88 | 24.71 | 23.24 | 7.76M |
| September 03, 2025 | 25.74 | 24.49 | 24.49 | 26.18 | 24.47 | 8.69M |
| September 02, 2025 | 25.56 | 25.53 | 25.53 | 26 | 24.25 | 14.55M |
| September 01, 2025 | 25.54 | 25.61 | 25.61 | 26.2 | 25.44 | 8.65M |
| August 29, 2025 | 26.09 | 25.59 | 25.59 | 26.26 | 25.55 | 10.18M |
| August 28, 2025 | 25.9 | 25.95 | 25.95 | 26.21 | 24.8 | 13.95M |
| August 27, 2025 | 26.97 | 26.03 | 26.03 | 27.65 | 26.01 | 17.8M |
| August 26, 2025 | 26.88 | 26.86 | 26.86 | 27.5 | 26.57 | 13.98M |
| August 25, 2025 | 26.37 | 27.13 | 27.13 | 27.33 | 26.15 | 20.67M |
| August 22, 2025 | 26.1 | 26.24 | 26.24 | 26.39 | 25.9 | 10.09M |
| August 21, 2025 | 26.67 | 26.24 | 26.24 | 26.89 | 25.94 | 12.21M |
| August 20, 2025 | 26.64 | 26.66 | 26.66 | 26.96 | 26.11 | 16.54M |
| August 19, 2025 | 25.62 | 26.87 | 26.87 | 26.95 | 25.12 | 28.7M |
| August 18, 2025 | 25.65 | 25.62 | 25.62 | 25.86 | 25.39 | 12.87M |
| August 15, 2025 | 24.8 | 25.37 | 25.37 | 25.45 | 24.78 | 10.94M |
| August 14, 2025 | 25.5 | 24.91 | 24.91 | 25.52 | 24.59 | 11.99M |
| August 13, 2025 | 25.14 | 25.49 | 25.49 | 25.75 | 24.97 | 13.4M |
| August 12, 2025 | 25.07 | 25.14 | 25.14 | 25.82 | 24.51 | 13.73M |
| August 11, 2025 | 24.91 | 25.32 | 25.32 | 25.49 | 24.91 | 8.98M |
| August 08, 2025 | 25.25 | 24.92 | 24.92 | 25.38 | 24.83 | 8.73M |
| August 07, 2025 | 25.87 | 25.36 | 25.36 | 25.87 | 25.16 | 13.96M |
| August 06, 2025 | 25.31 | 25.87 | 25.87 | 26.19 | 25.12 | 21.49M |
| August 05, 2025 | 24.98 | 25.12 | 25.12 | 25.43 | 24.61 | 11.7M |
| August 04, 2025 | 23.89 | 24.9 | 24.9 | 24.93 | 23.71 | 11.66M |
| August 01, 2025 | 24.07 | 23.93 | 23.93 | 24.52 | 23.82 | 7.5M |
| July 31, 2025 | 24.07 | 24.2 | 24.2 | 25.1 | 24.02 | 13.65M |
| July 30, 2025 | 24.8 | 24.07 | 24.07 | 24.8 | 23.71 | 11.46M |
| July 29, 2025 | 24.56 | 24.85 | 24.85 | 25.25 | 24.06 | 12.41M |
| July 28, 2025 | 24.7 | 24.56 | 24.56 | 25.18 | 24.41 | 7.48M |
| July 25, 2025 | 24.45 | 24.5 | 24.5 | 24.61 | 24.22 | 6.72M |
| July 24, 2025 | 24.51 | 24.58 | 24.58 | 25.15 | 24.48 | 8.26M |
| July 23, 2025 | 24.48 | 24.55 | 24.55 | 25 | 24.15 | 10.14M |
| July 22, 2025 | 24.92 | 24.55 | 24.55 | 25.13 | 24.44 | 14.32M |
| July 21, 2025 | 25.01 | 25.3 | 25.3 | 25.85 | 24.78 | 16.24M |
| July 18, 2025 | 25.18 | 24.92 | 24.92 | 25.33 | 24.77 | 14.13M |
| July 17, 2025 | 25.06 | 25.52 | 25.52 | 25.85 | 24.91 | 20.56M |
| July 16, 2025 | 24.88 | 25.49 | 25.49 | 26.3 | 24.02 | 26.95M |
| July 15, 2025 | 24.45 | 24.21 | 24.21 | 24.51 | 23.95 | 15.95M |
| July 14, 2025 | 23.43 | 24.58 | 24.58 | 25.5 | 23.02 | 28.95M |
| July 11, 2025 | 22 | 23.43 | 23.43 | 23.76 | 21.92 | 20.38M |
| July 10, 2025 | 22.1 | 22.06 | 22.06 | 22.38 | 21.81 | 12.28M |
| July 09, 2025 | 23.08 | 22.39 | 22.39 | 23.96 | 22.32 | 23.12M |
| July 08, 2025 | 21.87 | 22.27 | 22.27 | 22.34 | 21.77 | 6.54M |
| July 07, 2025 | 22.09 | 21.92 | 21.92 | 22.12 | 21.7 | 5.63M |
| July 04, 2025 | 22.38 | 22.09 | 22.09 | 22.55 | 22 | 6.53M |
| July 03, 2025 | 22.28 | 22.29 | 22.29 | 22.62 | 22.11 | 5.6M |
| July 02, 2025 | 22.9 | 22.43 | 22.43 | 22.9 | 22.06 | 8.15M |
| July 01, 2025 | 23.25 | 22.96 | 22.96 | 23.27 | 22.68 | 9.52M |
| June 30, 2025 | 23.27 | 23.29 | 23.29 | 23.48 | 23 | 8.67M |
| June 27, 2025 | 23.72 | 23.26 | 23.26 | 23.97 | 23.2 | 10.39M |
| June 26, 2025 | 24 | 23.64 | 23.64 | 24.28 | 23.57 | 20.41M |
| June 25, 2025 | 23 | 24.12 | 24.12 | 24.15 | 22.9 | 29.02M |
| June 24, 2025 | 21.05 | 23.12 | 23.12 | 23.66 | 20.95 | 28.29M |
| June 23, 2025 | 20.55 | 20.93 | 20.93 | 20.98 | 20.5 | 6.16M |