24.70
-0.45(-1.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.46 | 24.7 | 24.7 | 25.58 | 24.7 | 15.92M |
| September 25, 2025 | 25.13 | 25.15 | 25.15 | 25.49 | 24.95 | 15.29M |
| September 24, 2025 | 24.25 | 24.94 | 24.94 | 24.95 | 24.22 | 14.12M |
| September 23, 2025 | 25.11 | 24.47 | 24.47 | 25.11 | 23.91 | 20.72M |
| September 22, 2025 | 25.03 | 25.18 | 25.18 | 25.25 | 24.9 | 12.68M |
| September 19, 2025 | 25.98 | 25.02 | 25.02 | 25.98 | 25.01 | 16.6M |
| September 18, 2025 | 26.18 | 25.55 | 25.55 | 26.35 | 25.37 | 26.86M |
| September 17, 2025 | 25.9 | 26.28 | 26.28 | 26.43 | 25.66 | 21.59M |
| September 16, 2025 | 25.69 | 25.91 | 25.91 | 25.92 | 25.48 | 15.07M |
| September 15, 2025 | 26 | 25.69 | 25.69 | 26.07 | 25.66 | 14.21M |
| September 12, 2025 | 25.98 | 25.85 | 25.85 | 26.45 | 25.77 | 22.94M |
| September 11, 2025 | 25.38 | 25.96 | 25.96 | 25.98 | 25 | 22.9M |
| September 10, 2025 | 25.3 | 25.25 | 25.25 | 25.57 | 25.21 | 11.58M |
| September 09, 2025 | 25.8 | 25.22 | 25.22 | 25.83 | 25.1 | 16.16M |
| September 08, 2025 | 25.73 | 25.81 | 25.81 | 25.84 | 25.45 | 16.26M |
| September 05, 2025 | 25.11 | 25.64 | 25.64 | 25.64 | 24.83 | 16.51M |
| September 04, 2025 | 25.49 | 25 | 25 | 25.71 | 24.63 | 23.14M |
| September 03, 2025 | 26.4 | 25.5 | 25.5 | 26.42 | 25.38 | 22.54M |
| September 02, 2025 | 27.84 | 26.18 | 26.18 | 27.85 | 26.11 | 43.08M |
| September 01, 2025 | 27.78 | 27.94 | 27.94 | 28.65 | 27.59 | 42.97M |
| August 29, 2025 | 27.43 | 27.3 | 27.3 | 27.68 | 27.01 | 30.96M |
| August 28, 2025 | 26.97 | 27.48 | 27.48 | 27.5 | 26.13 | 45.24M |
| August 27, 2025 | 28.39 | 27.17 | 27.17 | 28.55 | 27.17 | 51.77M |
| August 26, 2025 | 28.5 | 28.38 | 28.38 | 29.26 | 28.08 | 61.01M |
| August 25, 2025 | 27.82 | 28.17 | 28.17 | 28.38 | 27.71 | 51.42M |
| August 22, 2025 | 27.45 | 27.81 | 27.81 | 27.98 | 27.38 | 41.54M |
| August 21, 2025 | 28.27 | 27.79 | 27.79 | 28.81 | 27.53 | 55.36M |
| August 20, 2025 | 27.62 | 27.69 | 27.69 | 27.87 | 27.11 | 37.07M |
| August 19, 2025 | 27.46 | 28.06 | 28.06 | 28.28 | 27.23 | 59.54M |
| August 18, 2025 | 27.33 | 27.43 | 27.43 | 27.67 | 27.01 | 53.22M |
| August 15, 2025 | 26.54 | 27.38 | 27.38 | 27.48 | 26.33 | 55.33M |
| August 14, 2025 | 25.98 | 26.92 | 26.92 | 27.68 | 25.93 | 68.21M |
| August 13, 2025 | 26.26 | 25.98 | 25.98 | 26.3 | 25.91 | 30.05M |
| August 12, 2025 | 26.16 | 26.21 | 26.21 | 26.28 | 25.91 | 22.53M |
| August 11, 2025 | 25.54 | 26.13 | 26.13 | 26.22 | 25.48 | 26.19M |
| August 08, 2025 | 25.88 | 25.51 | 25.51 | 26.05 | 25.51 | 25.07M |
| August 07, 2025 | 25.99 | 25.71 | 25.71 | 26.1 | 25.6 | 23.95M |
| August 06, 2025 | 26 | 26 | 26 | 26.1 | 25.82 | 20.14M |
| August 05, 2025 | 25.99 | 26.11 | 26.11 | 26.15 | 25.65 | 23.86M |
| August 04, 2025 | 25.56 | 25.98 | 25.98 | 25.99 | 25.38 | 24.06M |
| August 01, 2025 | 26.7 | 26.31 | 26.31 | 27.08 | 25.97 | 25.55M |
| July 31, 2025 | 27.08 | 26.75 | 26.75 | 27.29 | 26.68 | 24.11M |
| July 30, 2025 | 27.73 | 27.08 | 27.08 | 27.93 | 26.81 | 39.45M |
| July 29, 2025 | 27.56 | 28.09 | 28.09 | 28.15 | 26.82 | 42.57M |
| July 28, 2025 | 26.98 | 27.68 | 27.68 | 27.79 | 26.95 | 36.7M |
| July 25, 2025 | 27.5 | 27.04 | 27.04 | 27.6 | 26.96 | 35.09M |
| July 24, 2025 | 27.42 | 27.59 | 27.59 | 27.66 | 27.39 | 29.21M |
| July 23, 2025 | 27.38 | 27.41 | 27.41 | 27.8 | 26.9 | 33.29M |
| July 22, 2025 | 27.4 | 27.54 | 27.54 | 27.79 | 27.3 | 36.38M |
| July 21, 2025 | 28.74 | 27.62 | 27.62 | 28.87 | 27.5 | 71.39M |
| July 18, 2025 | 29.8 | 29.03 | 29.03 | 29.88 | 28.83 | 48.83M |
| July 17, 2025 | 29.77 | 29.51 | 29.51 | 30.27 | 29.33 | 54.92M |
| July 16, 2025 | 29.74 | 29.29 | 29.29 | 29.77 | 28.88 | 50.26M |
| July 15, 2025 | 29.85 | 30.19 | 30.19 | 30.58 | 29.33 | 69.03M |
| July 14, 2025 | 31 | 30.24 | 30.24 | 31.5 | 29.71 | 76.84M |
| July 11, 2025 | 28.71 | 30.75 | 30.75 | 31.13 | 28.56 | 118.67M |
| July 10, 2025 | 29 | 28.69 | 28.69 | 29.66 | 28.38 | 63.83M |
| July 09, 2025 | 29.7 | 29.32 | 29.32 | 29.96 | 28.81 | 56.46M |
| July 08, 2025 | 29.31 | 29.92 | 29.92 | 30.18 | 28.82 | 71.23M |
| July 07, 2025 | 28.66 | 29.6 | 29.6 | 30 | 28.56 | 85.81M |