24.47
+0.36(+1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 24.65 | 24.47 | 24.47 | 25.35 | 24.36 | 47.58M |
| September 25, 2025 | 23.98 | 24.11 | 24.11 | 24.38 | 23.81 | 26.94M |
| September 24, 2025 | 24.1 | 23.93 | 23.93 | 24.34 | 23.66 | 48.33M |
| September 23, 2025 | 25 | 24.43 | 24.43 | 25.01 | 23.83 | 35.07M |
| September 22, 2025 | 25.31 | 25.18 | 25.18 | 25.4 | 24.86 | 20.78M |
| September 19, 2025 | 25.87 | 25.2 | 25.2 | 26.06 | 25.18 | 25.51M |
| September 18, 2025 | 26.7 | 25.86 | 25.86 | 26.72 | 25.68 | 43.21M |
| September 17, 2025 | 26.01 | 26.86 | 26.86 | 27.09 | 25.96 | 47.85M |
| September 16, 2025 | 26 | 26.34 | 26.34 | 26.48 | 25.46 | 35.09M |
| September 15, 2025 | 26.07 | 25.78 | 25.78 | 26.2 | 25.71 | 24.09M |
| September 12, 2025 | 26.5 | 25.67 | 25.67 | 26.5 | 25.63 | 34.05M |
| September 11, 2025 | 25.27 | 26.17 | 26.17 | 26.26 | 25.03 | 35.09M |
| September 10, 2025 | 25.6 | 25.4 | 25.4 | 25.92 | 25.37 | 19.64M |
| September 09, 2025 | 26 | 25.49 | 25.49 | 26.16 | 25.34 | 25M |
| September 08, 2025 | 26.08 | 25.96 | 25.96 | 26.09 | 25.63 | 25.29M |
| September 05, 2025 | 25.85 | 25.93 | 25.93 | 25.98 | 24.71 | 33.33M |
| September 04, 2025 | 25.65 | 25.61 | 25.61 | 26.18 | 24.99 | 35.54M |
| September 03, 2025 | 27 | 25.42 | 25.42 | 27.2 | 25.3 | 42.61M |
| September 02, 2025 | 28.8 | 26.96 | 26.96 | 28.8 | 26.81 | 63.42M |
| September 01, 2025 | 28.56 | 29.09 | 29.09 | 29.2 | 28.29 | 64.6M |
| August 29, 2025 | 28.11 | 28.3 | 28.3 | 28.83 | 28 | 48.46M |
| August 28, 2025 | 27.82 | 28.12 | 28.12 | 28.13 | 26.85 | 57.84M |
| August 27, 2025 | 28.98 | 28 | 28 | 29.23 | 28 | 64.19M |
| August 26, 2025 | 29.4 | 29.01 | 29.01 | 30.26 | 28.55 | 67.05M |
| August 25, 2025 | 29.3 | 29.61 | 29.61 | 30.35 | 29.25 | 75.34M |
| August 22, 2025 | 28.74 | 29.35 | 29.35 | 29.86 | 28.71 | 76.89M |
| August 21, 2025 | 30.57 | 29.69 | 29.69 | 31.5 | 29.51 | 112.31M |
| August 20, 2025 | 29.71 | 29.37 | 29.37 | 29.85 | 28.7 | 71.84M |
| August 19, 2025 | 28.8 | 30.26 | 30.26 | 31.28 | 28.69 | 116.81M |
| August 18, 2025 | 29.01 | 29.02 | 29.02 | 29.61 | 28.42 | 88.41M |
| August 15, 2025 | 28.16 | 29.21 | 29.21 | 30 | 27.51 | 107.43M |
| August 14, 2025 | 27.39 | 28.69 | 28.69 | 29.99 | 27.25 | 129.66M |
| August 13, 2025 | 28 | 27.48 | 27.48 | 28 | 27.36 | 62.28M |
| August 12, 2025 | 26.68 | 28.05 | 28.05 | 28.11 | 26.51 | 80.41M |
| August 11, 2025 | 26.4 | 26.79 | 26.79 | 26.97 | 26.02 | 46.94M |
| August 08, 2025 | 25.9 | 26.67 | 26.67 | 27.2 | 25.63 | 65.65M |
| August 07, 2025 | 26.19 | 25.89 | 25.89 | 26.24 | 25.82 | 29.52M |
| August 06, 2025 | 26.01 | 26.17 | 26.17 | 26.36 | 25.9 | 29.38M |
| August 05, 2025 | 26.01 | 26.19 | 26.19 | 26.25 | 25.9 | 27.66M |
| August 04, 2025 | 25.62 | 26.08 | 26.08 | 26.14 | 25.61 | 23.53M |
| August 01, 2025 | 26.75 | 25.98 | 25.98 | 26.89 | 25.7 | 47.15M |
| July 31, 2025 | 27.11 | 26.89 | 26.89 | 27.7 | 26.6 | 42.32M |
| July 30, 2025 | 28.88 | 27.42 | 27.42 | 28.88 | 27.09 | 67.99M |
| July 29, 2025 | 28.56 | 29.24 | 29.24 | 29.38 | 27.7 | 77.94M |
| July 28, 2025 | 28.3 | 28.66 | 28.66 | 28.84 | 27.7 | 63.97M |
| July 25, 2025 | 28.3 | 27.78 | 27.78 | 28.36 | 27.58 | 46.67M |
| July 24, 2025 | 27.27 | 28.33 | 28.33 | 28.33 | 27.16 | 63M |
| July 23, 2025 | 27.69 | 27.37 | 27.37 | 27.99 | 27 | 44.9M |
| July 22, 2025 | 27.72 | 27.8 | 27.8 | 28.15 | 27.69 | 40.19M |
| July 21, 2025 | 28.02 | 27.91 | 27.91 | 28.4 | 27.77 | 53.14M |
| July 18, 2025 | 28.5 | 28.45 | 28.45 | 29.13 | 28.1 | 61.1M |
| July 17, 2025 | 28.4 | 28.62 | 28.62 | 29.19 | 28.39 | 68.42M |
| July 16, 2025 | 28 | 28.21 | 28.21 | 28.36 | 27.61 | 47.37M |
| July 15, 2025 | 28.83 | 28.21 | 28.21 | 28.88 | 27.93 | 56.68M |
| July 14, 2025 | 29.1 | 28.56 | 28.56 | 29.11 | 28 | 69.48M |
| July 11, 2025 | 28.99 | 29.51 | 29.51 | 30.35 | 28.99 | 88.9M |
| July 10, 2025 | 30.01 | 29.19 | 29.19 | 31.1 | 29 | 111.47M |
| July 09, 2025 | 30.93 | 30.39 | 30.39 | 31.24 | 29.94 | 81.17M |
| July 08, 2025 | 30.68 | 31.03 | 31.03 | 31.52 | 30.03 | 98.53M |
| July 07, 2025 | 30 | 31.06 | 31.06 | 31.98 | 29.88 | 126.55M |