23.46
-0.63(-2.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 24.01 | 23.46 | 23.46 | 24.17 | 23.45 | 15.42M |
| September 25, 2025 | 23.8 | 24.09 | 24.09 | 24.43 | 23.67 | 20.7M |
| September 24, 2025 | 23.25 | 23.85 | 23.85 | 23.87 | 23.11 | 18.75M |
| September 23, 2025 | 23.88 | 23.43 | 23.43 | 23.97 | 22.83 | 25.75M |
| September 22, 2025 | 23.75 | 23.9 | 23.9 | 24.11 | 23.62 | 19.16M |
| September 19, 2025 | 25.5 | 23.92 | 23.92 | 25.5 | 23.92 | 21.46M |
| September 18, 2025 | 25.5 | 24.51 | 24.51 | 25.5 | 24.22 | 31.59M |
| September 17, 2025 | 24.91 | 24.95 | 24.95 | 25.2 | 24.64 | 17.88M |
| September 16, 2025 | 24.5 | 25.05 | 25.05 | 25.45 | 24.38 | 22.93M |
| September 15, 2025 | 25.22 | 24.6 | 24.6 | 25.22 | 24.52 | 24.11M |
| September 12, 2025 | 25.5 | 25.3 | 25.3 | 26 | 25.28 | 29.12M |
| September 11, 2025 | 24.7 | 25.67 | 25.67 | 25.97 | 24.5 | 33.99M |
| September 10, 2025 | 24.29 | 24.9 | 24.9 | 25.45 | 24.29 | 26.97M |
| September 09, 2025 | 25.5 | 24.41 | 24.41 | 25.78 | 24.39 | 33.82M |
| September 08, 2025 | 25.1 | 25.62 | 25.62 | 25.86 | 24.6 | 43.75M |
| September 05, 2025 | 24.12 | 24.52 | 24.52 | 24.7 | 23.81 | 23.5M |
| September 04, 2025 | 24.5 | 23.99 | 23.99 | 24.96 | 23.74 | 29.07M |
| September 03, 2025 | 25.56 | 24.6 | 24.6 | 25.75 | 24.45 | 32.34M |
| September 02, 2025 | 26.95 | 25.48 | 25.48 | 26.97 | 25.29 | 48.56M |
| September 01, 2025 | 27.83 | 27.12 | 27.12 | 27.87 | 26.81 | 46.86M |
| August 29, 2025 | 27.73 | 27.85 | 27.85 | 29.18 | 27.68 | 56.2M |
| August 28, 2025 | 28.5 | 28.1 | 28.1 | 28.99 | 27.17 | 79.36M |
| August 27, 2025 | 28.21 | 27.41 | 27.41 | 28.99 | 27.41 | 72.05M |
| August 26, 2025 | 29.21 | 28.7 | 28.7 | 29.71 | 28.42 | 75.37M |
| August 25, 2025 | 26.55 | 29.21 | 29.21 | 30.17 | 26.38 | 103.82M |
| August 22, 2025 | 26.05 | 26.55 | 26.55 | 26.66 | 25.95 | 39.4M |
| August 21, 2025 | 26.36 | 26.03 | 26.03 | 26.7 | 25.82 | 39.08M |
| August 20, 2025 | 26.43 | 26.65 | 26.65 | 27.04 | 26.02 | 47.99M |
| August 19, 2025 | 26.76 | 26.3 | 26.3 | 27.1 | 26.2 | 40.84M |
| August 18, 2025 | 26.22 | 26.64 | 26.64 | 26.88 | 25.91 | 48.96M |
| August 15, 2025 | 25.58 | 26.36 | 26.36 | 26.85 | 25.58 | 57.92M |
| August 14, 2025 | 26.41 | 25.39 | 25.39 | 26.89 | 25.36 | 56.38M |
| August 13, 2025 | 26.31 | 26.42 | 26.42 | 27.07 | 26.1 | 53.41M |
| August 12, 2025 | 27.2 | 26.31 | 26.31 | 27.22 | 25.8 | 65.39M |
| August 11, 2025 | 27.85 | 26.82 | 26.82 | 28.19 | 26.57 | 87.73M |
| August 08, 2025 | 26.15 | 27.39 | 27.39 | 28.6 | 26.15 | 85.04M |
| August 07, 2025 | 25.24 | 26.41 | 26.41 | 27.17 | 24.91 | 67.95M |
| August 06, 2025 | 24.9 | 25.24 | 25.24 | 25.54 | 24.72 | 39.95M |
| August 05, 2025 | 24.98 | 25.03 | 25.03 | 25.56 | 24.52 | 55.57M |
| August 04, 2025 | 24.05 | 24.89 | 24.89 | 24.95 | 24 | 42.71M |
| August 01, 2025 | 23.83 | 24.2 | 24.2 | 24.44 | 23.23 | 42.57M |
| July 31, 2025 | 23.55 | 23.68 | 23.68 | 24.54 | 23.4 | 39.61M |
| July 30, 2025 | 24 | 23.55 | 23.55 | 24.3 | 23.28 | 34.23M |
| July 29, 2025 | 23.8 | 23.88 | 23.88 | 23.99 | 23.65 | 24.53M |
| July 28, 2025 | 23.41 | 23.9 | 23.9 | 23.96 | 23.26 | 35.55M |
| July 25, 2025 | 23.34 | 23.44 | 23.44 | 23.52 | 22.92 | 28.69M |
| July 24, 2025 | 22.6 | 23.35 | 23.35 | 23.75 | 22.41 | 46.15M |
| July 23, 2025 | 22.48 | 22.75 | 22.75 | 23.15 | 22.02 | 44.96M |
| July 22, 2025 | 22.57 | 22.42 | 22.42 | 22.79 | 22.23 | 19.91M |
| July 21, 2025 | 22.59 | 22.57 | 22.57 | 22.72 | 22.44 | 14.47M |
| July 18, 2025 | 22.49 | 22.61 | 22.61 | 22.75 | 22.33 | 14.94M |
| July 17, 2025 | 22.19 | 22.58 | 22.58 | 22.65 | 22.13 | 18.19M |
| July 16, 2025 | 22.2 | 22.18 | 22.18 | 22.45 | 22.07 | 11.46M |
| July 15, 2025 | 22.4 | 22.29 | 22.29 | 22.53 | 22 | 16.07M |
| July 14, 2025 | 22.53 | 22.4 | 22.4 | 22.75 | 22.26 | 14.13M |
| July 11, 2025 | 22.26 | 22.53 | 22.53 | 22.62 | 22.19 | 16.88M |
| July 10, 2025 | 22.44 | 22.26 | 22.26 | 22.48 | 22.07 | 13.35M |
| July 09, 2025 | 22.82 | 22.42 | 22.42 | 22.85 | 22.35 | 18.8M |
| July 08, 2025 | 22.04 | 22.86 | 22.86 | 23.07 | 21.91 | 36.81M |
| July 07, 2025 | 22.07 | 22.16 | 22.16 | 22.24 | 21.78 | 17.02M |