23.00
-0.48(-2.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.3 | 23 | 23 | 23.83 | 22.91 | 4.59M |
| September 25, 2025 | 23.67 | 23.48 | 23.48 | 23.95 | 23.29 | 4.28M |
| September 24, 2025 | 23.48 | 23.6 | 23.6 | 23.77 | 23.05 | 3.96M |
| September 23, 2025 | 23.58 | 23.5 | 23.5 | 23.86 | 22.87 | 4.93M |
| September 22, 2025 | 23.56 | 23.69 | 23.69 | 24.08 | 23.4 | 5.27M |
| September 19, 2025 | 24.64 | 23.58 | 23.58 | 24.71 | 23.51 | 8.61M |
| September 18, 2025 | 24.28 | 24.71 | 24.71 | 26.7 | 24.28 | 14.92M |
| September 17, 2025 | 23.62 | 24.28 | 24.28 | 24.49 | 23.51 | 6.35M |
| September 16, 2025 | 22.96 | 23.85 | 23.85 | 23.85 | 22.95 | 5.66M |
| September 15, 2025 | 23.3 | 22.99 | 22.99 | 23.44 | 22.91 | 4.11M |
| September 12, 2025 | 23.31 | 23.13 | 23.13 | 23.63 | 23 | 4.49M |
| September 11, 2025 | 22.9 | 23.43 | 23.43 | 23.47 | 22.47 | 5.07M |
| September 10, 2025 | 22.74 | 22.76 | 22.76 | 23.24 | 22.64 | 4.86M |
| September 09, 2025 | 23.14 | 22.79 | 22.79 | 23.29 | 22.71 | 5.67M |
| September 08, 2025 | 23.28 | 23.12 | 23.12 | 23.6 | 22.89 | 6.09M |
| September 05, 2025 | 24.99 | 23.11 | 23.11 | 24.99 | 22.32 | 4.53M |
| September 04, 2025 | 23.18 | 22.48 | 22.48 | 23.54 | 22.05 | 5.76M |
| September 03, 2025 | 24.38 | 23.18 | 23.18 | 24.43 | 23.09 | 6.87M |
| September 02, 2025 | 25.04 | 24.02 | 24.02 | 25.5 | 23.65 | 8.81M |
| September 01, 2025 | 25.48 | 25.25 | 25.25 | 25.75 | 24.91 | 6.11M |
| August 29, 2025 | 24.99 | 25.61 | 25.61 | 25.74 | 24.47 | 8.51M |
| August 28, 2025 | 25.48 | 24.99 | 24.99 | 25.55 | 24.2 | 9.58M |
| August 27, 2025 | 26.21 | 25.11 | 25.11 | 26.5 | 25.11 | 9.07M |
| August 26, 2025 | 26.79 | 25.91 | 25.91 | 26.79 | 25.37 | 12.64M |
| August 25, 2025 | 26.34 | 26.86 | 26.86 | 26.94 | 25.86 | 11.81M |
| August 22, 2025 | 26 | 26.1 | 26.1 | 26.49 | 25.5 | 7.01M |
| August 21, 2025 | 26.9 | 26.18 | 26.18 | 26.97 | 26 | 7.92M |
| August 20, 2025 | 27.18 | 27.08 | 27.08 | 27.4 | 25.93 | 13.34M |
| August 19, 2025 | 25.53 | 26.51 | 26.51 | 27.1 | 25.11 | 11.36M |
| August 18, 2025 | 25.35 | 25.59 | 25.59 | 26.2 | 25.12 | 7.42M |
| August 15, 2025 | 25.14 | 25.33 | 25.33 | 25.68 | 25.06 | 5.94M |
| August 14, 2025 | 25.54 | 25.18 | 25.18 | 25.78 | 25.11 | 6.08M |
| August 13, 2025 | 25.67 | 25.63 | 25.63 | 26 | 25.23 | 6.82M |
| August 12, 2025 | 25.96 | 25.72 | 25.72 | 26.4 | 25.25 | 7.14M |
| August 11, 2025 | 25.21 | 25.61 | 25.61 | 26.8 | 24.95 | 9.46M |
| August 08, 2025 | 24.99 | 25.11 | 25.11 | 26.14 | 24.99 | 8.18M |
| August 07, 2025 | 24.93 | 25.2 | 25.2 | 25.65 | 24.78 | 9.59M |
| August 06, 2025 | 23.71 | 25.02 | 25.02 | 25.35 | 23.45 | 13.4M |
| August 05, 2025 | 22.98 | 23.87 | 23.87 | 24.2 | 22.98 | 10.75M |
| August 04, 2025 | 22.66 | 22.97 | 22.97 | 23.08 | 22.42 | 5.73M |
| August 01, 2025 | 22.5 | 22.7 | 22.7 | 23.22 | 22.5 | 5.32M |
| July 31, 2025 | 22.73 | 22.61 | 22.61 | 23.22 | 22.49 | 8.83M |
| July 30, 2025 | 25.35 | 22.95 | 22.95 | 25.93 | 22.77 | 17.12M |
| July 29, 2025 | 25.14 | 24.91 | 24.91 | 25.23 | 23.93 | 9.34M |
| July 28, 2025 | 25.18 | 25.25 | 25.25 | 25.5 | 24.7 | 8.1M |
| July 25, 2025 | 23.98 | 24.95 | 24.95 | 25.65 | 23.7 | 14.58M |
| July 24, 2025 | 23.23 | 23.69 | 23.69 | 24 | 23.18 | 6.25M |
| July 23, 2025 | 23.2 | 23.23 | 23.23 | 23.48 | 22.77 | 6.74M |
| July 22, 2025 | 23.79 | 23.33 | 23.33 | 24.02 | 23 | 5.9M |
| July 21, 2025 | 23.29 | 23.69 | 23.69 | 24.08 | 23.16 | 8.32M |
| July 18, 2025 | 23.17 | 23.2 | 23.2 | 23.36 | 22.8 | 5.26M |
| July 17, 2025 | 22.96 | 23.25 | 23.25 | 23.95 | 22.9 | 9.21M |
| July 16, 2025 | 22.66 | 22.96 | 22.96 | 23.41 | 22.1 | 12.75M |
| July 15, 2025 | 22.55 | 22.42 | 22.42 | 23.21 | 22.1 | 12.28M |
| July 14, 2025 | 20.94 | 22.56 | 22.56 | 23.5 | 20.93 | 22.24M |
| July 11, 2025 | 19.27 | 20.69 | 20.69 | 20.7 | 19.18 | 12.61M |
| July 10, 2025 | 19.23 | 19.27 | 19.27 | 19.4 | 19.06 | 3.32M |
| July 09, 2025 | 19.74 | 19.28 | 19.28 | 20 | 19.25 | 4.99M |
| July 08, 2025 | 19.6 | 19.7 | 19.7 | 19.88 | 19.28 | 5.73M |
| July 07, 2025 | 20.51 | 19.45 | 19.45 | 20.52 | 19.32 | 8.49M |