24.18
-0.02(-0.08%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 24.15 | 24.18 | 24.18 | 24.33 | 23.84 | 7.69M |
September 26, 2025 | 23.91 | 24.2 | 24.2 | 24.47 | 23.83 | 9.15M |
September 25, 2025 | 24.16 | 23.92 | 23.92 | 24.16 | 23.91 | 5.47M |
September 24, 2025 | 23.6 | 24.16 | 24.16 | 24.22 | 23.56 | 7.44M |
September 23, 2025 | 24.04 | 23.76 | 23.76 | 24.18 | 23.23 | 11M |
September 22, 2025 | 24.26 | 24.05 | 24.05 | 24.26 | 23.83 | 7.88M |
September 19, 2025 | 24.08 | 24.32 | 24.32 | 24.63 | 24.05 | 9.39M |
September 18, 2025 | 24.55 | 24.12 | 24.12 | 24.67 | 23.9 | 13.52M |
September 17, 2025 | 24.6 | 24.55 | 24.55 | 24.66 | 24.46 | 8.61M |
September 16, 2025 | 24.6 | 24.62 | 24.62 | 24.67 | 24.35 | 7.78M |
September 15, 2025 | 24.69 | 24.65 | 24.65 | 24.83 | 24.45 | 9.48M |
September 12, 2025 | 24.72 | 24.69 | 24.69 | 24.84 | 24.58 | 8.78M |
September 11, 2025 | 24.37 | 24.69 | 24.69 | 24.7 | 24.15 | 8.72M |
September 10, 2025 | 24.37 | 24.37 | 24.37 | 24.69 | 24.36 | 7.18M |
September 09, 2025 | 24.79 | 24.32 | 24.32 | 24.81 | 24.27 | 9.88M |
September 08, 2025 | 24.9 | 24.79 | 24.79 | 25 | 24.59 | 11.62M |
September 05, 2025 | 24.7 | 24.87 | 24.87 | 24.9 | 24.58 | 9.09M |
September 04, 2025 | 24.9 | 24.66 | 24.66 | 25 | 24.3 | 15.42M |
September 03, 2025 | 26.24 | 24.87 | 24.87 | 26.3 | 24.81 | 19.73M |
September 02, 2025 | 26.88 | 26.16 | 26.16 | 26.88 | 25.88 | 18.53M |
September 01, 2025 | 27.12 | 26.91 | 26.91 | 27.28 | 26.66 | 14.68M |
August 29, 2025 | 27.19 | 27.23 | 27.23 | 27.55 | 27.09 | 17.33M |
August 28, 2025 | 26.5 | 27.16 | 27.16 | 27.19 | 26.04 | 21.21M |
August 27, 2025 | 27.21 | 26.4 | 26.4 | 27.28 | 26.39 | 20.38M |
August 26, 2025 | 27.52 | 27.2 | 27.2 | 27.52 | 27.12 | 16.88M |
August 25, 2025 | 27.39 | 27.61 | 27.61 | 27.68 | 27.15 | 25.25M |
August 22, 2025 | 26.87 | 27.34 | 27.34 | 27.37 | 26.72 | 18.67M |
August 21, 2025 | 27.22 | 26.96 | 26.96 | 27.44 | 26.85 | 15.65M |
August 20, 2025 | 27.08 | 27.2 | 27.2 | 27.34 | 26.8 | 17.82M |
August 19, 2025 | 27.62 | 27.18 | 27.18 | 27.64 | 27.01 | 20.59M |
August 18, 2025 | 27.39 | 27.69 | 27.69 | 27.81 | 27.39 | 21.74M |
August 15, 2025 | 26.91 | 27.29 | 27.29 | 27.35 | 26.88 | 14.02M |
August 14, 2025 | 27.6 | 26.91 | 26.91 | 27.68 | 26.79 | 22.92M |
August 13, 2025 | 27.42 | 27.69 | 27.69 | 27.94 | 27.4 | 17.71M |
August 12, 2025 | 28.18 | 27.6 | 27.6 | 28.34 | 27.38 | 22.74M |
August 11, 2025 | 27.74 | 27.71 | 27.71 | 28.04 | 27.62 | 16.81M |
August 08, 2025 | 27.96 | 27.72 | 27.72 | 28.22 | 27.66 | 16.3M |
August 07, 2025 | 28.35 | 28.05 | 28.05 | 28.41 | 27.8 | 20.25M |
August 06, 2025 | 27.87 | 28.36 | 28.36 | 28.76 | 27.87 | 33.39M |
August 05, 2025 | 28 | 27.91 | 27.91 | 28.26 | 27.72 | 24.43M |
August 04, 2025 | 26.32 | 27.96 | 27.96 | 28.08 | 26.32 | 35.22M |
August 01, 2025 | 26.69 | 26.42 | 26.42 | 26.95 | 26.13 | 16.55M |
July 31, 2025 | 27.02 | 26.67 | 26.67 | 27.44 | 26.53 | 17.47M |
July 30, 2025 | 27.65 | 27.22 | 27.22 | 27.97 | 26.86 | 23.09M |
July 29, 2025 | 27.16 | 27.69 | 27.69 | 27.74 | 27.03 | 20.95M |
July 28, 2025 | 27.28 | 27.24 | 27.24 | 27.46 | 27.03 | 15.9M |
July 25, 2025 | 27.41 | 27.19 | 27.19 | 27.77 | 26.86 | 20.28M |
July 24, 2025 | 25.9 | 27.11 | 27.11 | 27.16 | 25.85 | 32.23M |
July 23, 2025 | 26.46 | 25.94 | 25.94 | 26.5 | 25.82 | 20.51M |
July 22, 2025 | 26.44 | 26.67 | 26.67 | 26.84 | 26.2 | 22.51M |
July 21, 2025 | 27.01 | 27.01 | 27.01 | 27.17 | 26.83 | 16.08M |
July 18, 2025 | 26.95 | 27.29 | 27.09 | 27.38 | 26.8 | 22.99M |
July 17, 2025 | 26.35 | 26.95 | 26.75 | 27.24 | 26.35 | 20.7M |
July 16, 2025 | 26.46 | 26.36 | 26.17 | 26.61 | 26.28 | 8.94M |
July 15, 2025 | 26.46 | 26.54 | 26.35 | 27.13 | 26.32 | 17.31M |
July 14, 2025 | 26.43 | 26.42 | 26.23 | 26.73 | 26.3 | 11.95M |
July 11, 2025 | 26.15 | 26.44 | 26.25 | 26.66 | 26.02 | 15.54M |
July 10, 2025 | 25.88 | 26.15 | 25.96 | 26.25 | 25.68 | 11.66M |
July 09, 2025 | 26.2 | 25.92 | 25.73 | 26.61 | 25.85 | 16.61M |
July 08, 2025 | 26 | 26.17 | 25.98 | 26.24 | 25.98 | 12.35M |