24.08
-0.03(-0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 24.38 | 24.11 | 24.11 | 24.58 | 24.09 | 5.08M |
| October 16, 2025 | 24.72 | 24.48 | 24.48 | 24.86 | 24.38 | 7.62M |
| October 15, 2025 | 24.2 | 24.87 | 24.87 | 25.06 | 24.01 | 12.81M |
| October 14, 2025 | 23.97 | 24.2 | 24.2 | 24.28 | 23.88 | 7M |
| October 13, 2025 | 23.74 | 23.93 | 23.93 | 24.13 | 23.59 | 6.38M |
| October 10, 2025 | 24.02 | 24.28 | 24.28 | 24.65 | 23.96 | 7.34M |
| October 09, 2025 | 24.2 | 24.07 | 24.07 | 24.27 | 23.73 | 6.56M |
| September 30, 2025 | 24.23 | 24.1 | 24.1 | 24.35 | 24.1 | 4.73M |
| September 29, 2025 | 24.06 | 24.32 | 24.32 | 24.44 | 23.6 | 6.58M |
| September 26, 2025 | 24.38 | 24.06 | 24.06 | 24.38 | 24.03 | 5.58M |
| September 25, 2025 | 24.27 | 24.2 | 24.2 | 24.59 | 24.15 | 6.69M |
| September 24, 2025 | 24.11 | 24.27 | 24.27 | 24.36 | 23.99 | 6.6M |
| September 23, 2025 | 24.98 | 24.12 | 24.12 | 25.03 | 23.82 | 11.88M |
| September 22, 2025 | 25.5 | 24.9 | 24.9 | 25.52 | 24.79 | 9.13M |
| September 19, 2025 | 25.45 | 25.53 | 25.53 | 25.58 | 25.25 | 7.22M |
| September 18, 2025 | 25.93 | 25.48 | 25.48 | 25.96 | 25.35 | 11M |
| September 17, 2025 | 26.03 | 25.89 | 25.89 | 26.42 | 25.82 | 10.57M |
| September 16, 2025 | 25.65 | 25.82 | 25.82 | 25.89 | 25.51 | 6.75M |
| September 15, 2025 | 25.84 | 25.61 | 25.61 | 26.03 | 25.58 | 7.83M |
| September 12, 2025 | 26.2 | 25.81 | 25.81 | 26.39 | 25.77 | 11.11M |
| September 11, 2025 | 25.8 | 26.26 | 26.26 | 26.27 | 25.65 | 10.56M |
| September 10, 2025 | 26.11 | 25.97 | 25.97 | 26.4 | 25.93 | 10.27M |
| September 09, 2025 | 26.4 | 26.23 | 26.23 | 26.53 | 25.98 | 9.87M |
| September 08, 2025 | 26.06 | 26.32 | 26.32 | 26.59 | 26.05 | 11.38M |
| September 05, 2025 | 26.05 | 26.22 | 26.22 | 26.3 | 25.6 | 13.76M |
| September 04, 2025 | 25.43 | 26.17 | 26.17 | 26.5 | 25.3 | 19.53M |
| September 03, 2025 | 26.13 | 25.41 | 25.41 | 26.35 | 25.2 | 13.87M |
| September 02, 2025 | 26.66 | 26.11 | 26.11 | 26.87 | 26.05 | 15.85M |
| September 01, 2025 | 26.48 | 26.76 | 26.76 | 26.99 | 26.2 | 15.32M |
| August 29, 2025 | 26.42 | 26.46 | 26.46 | 26.99 | 26.35 | 18.34M |
| August 28, 2025 | 27.35 | 26.68 | 26.68 | 27.55 | 26.06 | 39.78M |
| August 27, 2025 | 27.7 | 28.18 | 28.18 | 28.98 | 27.4 | 33.61M |
| August 26, 2025 | 27.65 | 27.78 | 27.78 | 28.24 | 27.5 | 23.75M |
| August 25, 2025 | 26.59 | 27.91 | 27.91 | 28.43 | 26.53 | 33.58M |
| August 22, 2025 | 26.5 | 26.59 | 26.59 | 26.59 | 26.25 | 13.39M |
| August 21, 2025 | 26.9 | 26.57 | 26.57 | 26.91 | 26.43 | 15.56M |
| August 20, 2025 | 26.26 | 26.89 | 26.89 | 26.99 | 26.15 | 21.47M |
| August 19, 2025 | 26.38 | 26.37 | 26.37 | 26.5 | 26.21 | 12.4M |
| August 18, 2025 | 25.86 | 26.29 | 26.29 | 26.48 | 25.86 | 15.53M |
| August 15, 2025 | 25.71 | 25.87 | 25.87 | 25.91 | 25.53 | 8.31M |
| August 14, 2025 | 25.8 | 25.79 | 25.79 | 26.3 | 25.72 | 12.26M |
| August 13, 2025 | 25.82 | 25.87 | 25.87 | 26.05 | 25.64 | 8.7M |
| August 12, 2025 | 25.74 | 25.73 | 25.73 | 25.85 | 25.48 | 7.05M |
| August 11, 2025 | 25.6 | 25.79 | 25.79 | 25.87 | 25.49 | 6.9M |
| August 08, 2025 | 25.73 | 25.65 | 25.65 | 25.92 | 25.52 | 7.01M |
| August 07, 2025 | 25.4 | 25.71 | 25.71 | 25.83 | 25.35 | 9.33M |
| August 06, 2025 | 25.65 | 25.48 | 25.48 | 25.68 | 25.37 | 8.62M |
| August 05, 2025 | 25.61 | 25.65 | 25.65 | 25.75 | 25.53 | 5.47M |
| August 04, 2025 | 25.2 | 25.59 | 25.59 | 25.61 | 25.14 | 5.54M |
| August 01, 2025 | 25.92 | 25.6 | 25.6 | 26.08 | 25.52 | 9.37M |
| July 31, 2025 | 26.35 | 26 | 26 | 26.35 | 25.88 | 11.49M |
| July 30, 2025 | 26.28 | 26.5 | 26.5 | 26.57 | 26.26 | 10.7M |
| July 29, 2025 | 26.89 | 26.43 | 26.43 | 26.99 | 26.32 | 10.31M |
| July 28, 2025 | 26.81 | 26.63 | 26.63 | 26.84 | 26.52 | 6.92M |
| July 25, 2025 | 26.94 | 26.77 | 26.77 | 26.94 | 26.56 | 8.64M |
| July 24, 2025 | 26.39 | 26.88 | 26.88 | 26.9 | 26.33 | 12.7M |
| July 23, 2025 | 26.56 | 26.38 | 26.38 | 26.87 | 26.35 | 11.44M |
| July 22, 2025 | 26.38 | 26.63 | 26.63 | 26.65 | 26.2 | 11.88M |
| July 21, 2025 | 26.26 | 26.36 | 26.36 | 26.4 | 26.16 | 6.37M |
| July 18, 2025 | 26.6 | 26.34 | 26.34 | 26.6 | 26.26 | 6.34M |