23.65
+0.01(+0.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 23.97 | 23.64 | 23.64 | 24 | 23.3 | 2.81M |
| September 26, 2025 | 24.19 | 23.97 | 23.97 | 24.35 | 23.81 | 1.68M |
| September 25, 2025 | 23.9 | 24.21 | 24.21 | 24.58 | 23.71 | 1.96M |
| September 24, 2025 | 24.13 | 23.97 | 23.97 | 24.46 | 23.6 | 2.51M |
| September 23, 2025 | 24.31 | 23.73 | 23.73 | 24.37 | 23.4 | 3.75M |
| September 22, 2025 | 25 | 24.37 | 24.37 | 25.08 | 24.13 | 3.98M |
| September 19, 2025 | 25.6 | 25 | 25 | 25.6 | 24.2 | 5.79M |
| September 18, 2025 | 24.57 | 24.27 | 24.27 | 25.49 | 24.11 | 5.88M |
| September 17, 2025 | 24.75 | 24.58 | 24.58 | 25.06 | 24.5 | 2.13M |
| September 16, 2025 | 24.67 | 24.75 | 24.75 | 24.85 | 24.33 | 2.47M |
| September 15, 2025 | 25.01 | 24.67 | 24.67 | 25.28 | 24.63 | 2.63M |
| September 12, 2025 | 25.6 | 25.07 | 25.07 | 25.73 | 24.98 | 3.5M |
| September 11, 2025 | 25.09 | 25.6 | 25.6 | 25.88 | 24.69 | 4.93M |
| September 10, 2025 | 25 | 25.25 | 25.25 | 25.5 | 24.81 | 3.47M |
| September 09, 2025 | 25.16 | 25 | 25 | 25.77 | 24.65 | 4.3M |
| September 08, 2025 | 24.44 | 25.24 | 25.24 | 25.36 | 24.36 | 3.75M |
| September 05, 2025 | 24.37 | 24.45 | 24.45 | 24.57 | 23.81 | 3.64M |
| September 04, 2025 | 24.3 | 24.37 | 24.37 | 24.58 | 23.91 | 3.74M |
| September 03, 2025 | 24.7 | 24.1 | 24.1 | 24.95 | 24.04 | 3.36M |
| September 02, 2025 | 25.5 | 24.77 | 24.77 | 25.55 | 24.52 | 4.91M |
| September 01, 2025 | 26 | 25.52 | 25.52 | 26.18 | 25.47 | 4.7M |
| August 29, 2025 | 25.21 | 26.2 | 26.2 | 26.2 | 25.17 | 5.73M |
| August 28, 2025 | 25.08 | 25.39 | 25.39 | 25.58 | 24.3 | 5.38M |
| August 27, 2025 | 25.78 | 24.92 | 24.92 | 25.98 | 24.92 | 6.32M |
| August 26, 2025 | 25.55 | 25.92 | 25.92 | 26.45 | 25.18 | 8.1M |
| August 25, 2025 | 25.4 | 25.2 | 25.2 | 25.42 | 24.93 | 5.17M |
| August 22, 2025 | 24.9 | 25.38 | 25.38 | 25.5 | 24.47 | 7.22M |
| August 21, 2025 | 24.7 | 24.9 | 24.9 | 25.49 | 24.54 | 7.57M |
| August 20, 2025 | 23.72 | 24.94 | 24.94 | 25.05 | 23.58 | 12.1M |
| August 19, 2025 | 23.73 | 23.7 | 23.7 | 23.84 | 23.52 | 3.19M |
| August 18, 2025 | 23.22 | 23.62 | 23.62 | 23.79 | 23.15 | 4.14M |
| August 15, 2025 | 22.92 | 23.22 | 23.22 | 23.39 | 22.86 | 3.74M |
| August 14, 2025 | 23.5 | 22.93 | 22.93 | 23.51 | 22.87 | 4.74M |
| August 13, 2025 | 23.64 | 23.48 | 23.48 | 23.65 | 23.27 | 2.22M |
| August 12, 2025 | 23.48 | 23.5 | 23.5 | 23.86 | 23.44 | 2.39M |
| August 11, 2025 | 23.23 | 23.49 | 23.49 | 23.58 | 23.1 | 2.46M |
| August 08, 2025 | 23.49 | 23.15 | 23.15 | 23.51 | 23.06 | 2.6M |
| August 07, 2025 | 23.44 | 23.51 | 23.51 | 23.93 | 23.39 | 3.58M |
| August 06, 2025 | 23.79 | 23.45 | 23.45 | 24.22 | 23.4 | 4.35M |
| August 05, 2025 | 23.9 | 23.85 | 23.85 | 24 | 23.48 | 3.12M |
| August 04, 2025 | 23.1 | 23.86 | 23.86 | 23.96 | 22.96 | 6.13M |
| August 01, 2025 | 22.78 | 23.2 | 23.2 | 23.5 | 22.78 | 2.97M |
| July 31, 2025 | 23.46 | 22.91 | 22.91 | 23.46 | 22.88 | 4.82M |
| July 30, 2025 | 23.21 | 23.46 | 23.46 | 23.85 | 23 | 5.15M |
| July 29, 2025 | 23.5 | 23.27 | 23.27 | 23.76 | 23.17 | 3.85M |
| July 28, 2025 | 23.57 | 23.44 | 23.44 | 23.6 | 23.22 | 3.02M |
| July 25, 2025 | 23.18 | 23.57 | 23.57 | 23.78 | 23.04 | 4.88M |
| July 24, 2025 | 23.1 | 23.17 | 23.17 | 23.42 | 23 | 2.97M |
| July 23, 2025 | 23.56 | 23.15 | 23.15 | 23.82 | 22.9 | 5.68M |
| July 22, 2025 | 23.3 | 23.69 | 23.69 | 23.76 | 23.15 | 3.79M |
| July 21, 2025 | 23.35 | 23.34 | 23.34 | 23.65 | 23.1 | 3.33M |
| July 18, 2025 | 23.58 | 23.2 | 23.2 | 23.65 | 23.06 | 3.06M |
| July 17, 2025 | 23.39 | 23.52 | 23.52 | 23.68 | 23.33 | 2.59M |
| July 16, 2025 | 22.9 | 23.42 | 23.42 | 23.82 | 22.89 | 4.14M |
| July 15, 2025 | 23.1 | 22.98 | 22.98 | 23.2 | 22.67 | 2.68M |
| July 14, 2025 | 23 | 23.15 | 23.15 | 23.15 | 22.66 | 3.26M |
| July 11, 2025 | 23.1 | 23.05 | 23.05 | 23.75 | 23.02 | 4.24M |
| July 10, 2025 | 23.22 | 23.09 | 23.09 | 23.3 | 23.01 | 2.28M |
| July 09, 2025 | 23.05 | 23.21 | 23.21 | 23.48 | 22.91 | 3.27M |
| July 08, 2025 | 22.73 | 23.06 | 23.06 | 23.23 | 22.73 | 3.57M |