24.16
-0.12(-0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 24.31 | 24.16 | 24.16 | 24.43 | 23.94 | 3.77M |
| September 11, 2025 | 23.15 | 24.28 | 24.28 | 24.34 | 22.81 | 5.32M |
| September 10, 2025 | 23.36 | 23.2 | 23.2 | 23.64 | 23.01 | 3.55M |
| September 09, 2025 | 24.14 | 23.1 | 23.1 | 24.14 | 22.93 | 4M |
| September 08, 2025 | 23.82 | 24.06 | 24.06 | 24.15 | 23.6 | 4.64M |
| September 05, 2025 | 23.45 | 23.98 | 23.98 | 23.98 | 23.23 | 4.88M |
| September 04, 2025 | 23.73 | 23.19 | 23.19 | 24.98 | 22.86 | 6.62M |
| September 03, 2025 | 24.13 | 23.62 | 23.62 | 24.8 | 23.47 | 5.87M |
| September 02, 2025 | 25.05 | 24.12 | 24.12 | 25.11 | 23.74 | 6.41M |
| September 01, 2025 | 25.03 | 24.91 | 24.91 | 25.18 | 24.7 | 5.46M |
| August 29, 2025 | 25.3 | 24.86 | 24.86 | 25.45 | 24.73 | 5.99M |
| August 28, 2025 | 24.83 | 25.49 | 25.49 | 25.85 | 24.38 | 8.86M |
| August 27, 2025 | 25.87 | 24.9 | 24.9 | 26.08 | 24.77 | 7.04M |
| August 26, 2025 | 25.18 | 25.77 | 25.77 | 26.11 | 25 | 6.96M |
| August 25, 2025 | 25.6 | 25.3 | 25.3 | 25.85 | 24.99 | 5.85M |
| August 22, 2025 | 25.21 | 25.48 | 25.48 | 25.75 | 24.97 | 6.06M |
| August 21, 2025 | 25.56 | 25.25 | 25.25 | 25.8 | 25.01 | 5.48M |
| August 20, 2025 | 24.68 | 25.55 | 25.55 | 25.86 | 24.53 | 7.69M |
| August 19, 2025 | 24.89 | 24.82 | 24.82 | 25.18 | 24.48 | 4.69M |
| August 18, 2025 | 24.68 | 24.71 | 24.71 | 25.09 | 24.25 | 6.38M |
| August 15, 2025 | 23.47 | 24.41 | 24.41 | 24.42 | 23.4 | 5.05M |
| August 14, 2025 | 24.18 | 23.47 | 23.47 | 24.19 | 23.44 | 4.48M |
| August 13, 2025 | 24.12 | 24.16 | 24.16 | 24.28 | 23.9 | 4.38M |
| August 12, 2025 | 24.4 | 24.15 | 24.15 | 24.58 | 23.92 | 4.71M |
| August 11, 2025 | 23.95 | 24.44 | 24.44 | 24.59 | 23.58 | 6.52M |
| August 08, 2025 | 23.94 | 23.85 | 23.85 | 24.13 | 23.32 | 5.7M |
| August 07, 2025 | 24.1 | 23.75 | 23.75 | 24.22 | 23.73 | 4.69M |
| August 06, 2025 | 24.13 | 23.95 | 23.95 | 24.29 | 23.78 | 7.95M |
| August 05, 2025 | 23.28 | 24.32 | 24.32 | 25.23 | 23.28 | 12.5M |
| August 04, 2025 | 22.87 | 23.25 | 23.25 | 23.29 | 22.58 | 3.84M |
| August 01, 2025 | 22.65 | 22.91 | 22.91 | 23.16 | 22.38 | 3.66M |
| July 31, 2025 | 23 | 22.65 | 22.65 | 23.25 | 22.57 | 4.7M |
| July 30, 2025 | 23.28 | 23.05 | 23.05 | 23.35 | 22.78 | 4.15M |
| July 29, 2025 | 23.18 | 23.4 | 23.4 | 23.55 | 23 | 5.64M |
| July 28, 2025 | 22.46 | 23.24 | 23.24 | 23.5 | 22.26 | 7.68M |
| July 25, 2025 | 21.96 | 22.4 | 22.4 | 22.4 | 21.88 | 3.81M |
| July 24, 2025 | 21.88 | 21.97 | 21.97 | 22.1 | 21.77 | 2.38M |
| July 23, 2025 | 22.13 | 21.86 | 21.86 | 22.14 | 21.75 | 3.24M |
| July 22, 2025 | 22.34 | 22.2 | 22.2 | 22.36 | 21.96 | 3.41M |
| July 21, 2025 | 22.3 | 22.3 | 22.3 | 22.5 | 22.09 | 2.88M |
| July 18, 2025 | 22.7 | 22.29 | 22.29 | 22.72 | 22.15 | 3.59M |
| July 17, 2025 | 22.19 | 22.58 | 22.58 | 22.78 | 22.11 | 3.65M |
| July 16, 2025 | 22.4 | 22.27 | 22.27 | 22.56 | 22.15 | 3.03M |
| July 15, 2025 | 22.33 | 22.38 | 22.38 | 22.89 | 22.07 | 4.61M |
| July 14, 2025 | 21.99 | 22.33 | 22.33 | 22.36 | 21.75 | 2.85M |
| July 11, 2025 | 22.21 | 21.99 | 21.99 | 22.29 | 21.8 | 3.45M |
| July 10, 2025 | 22.48 | 22.2 | 22.2 | 22.72 | 22.06 | 3.76M |
| July 09, 2025 | 22.68 | 22.57 | 22.57 | 22.88 | 22.45 | 3.97M |
| July 08, 2025 | 22.65 | 22.72 | 22.72 | 22.89 | 22.54 | 4.63M |
| July 07, 2025 | 22.62 | 22.68 | 22.68 | 23.2 | 22.3 | 3.45M |
| July 04, 2025 | 23.2 | 22.62 | 22.62 | 23.29 | 22.51 | 5.21M |
| July 03, 2025 | 22.9 | 23.21 | 23.21 | 23.32 | 22.79 | 5.26M |
| July 02, 2025 | 23.04 | 23.08 | 23.08 | 23.34 | 22.8 | 6M |
| July 01, 2025 | 23.2 | 23.35 | 23.35 | 23.84 | 23.06 | 11M |
| June 30, 2025 | 23.06 | 23.11 | 23.11 | 23.2 | 22.6 | 10.45M |
| June 27, 2025 | 23.39 | 22.91 | 22.91 | 23.99 | 22.47 | 15.92M |
| June 26, 2025 | 22.5 | 22.03 | 22.03 | 22.57 | 21.93 | 6.43M |
| June 25, 2025 | 22.32 | 22.35 | 22.35 | 22.53 | 21.91 | 7.25M |
| June 24, 2025 | 22.39 | 22.17 | 22.17 | 22.5 | 21.93 | 9.11M |
| June 23, 2025 | 22.21 | 22.37 | 22.37 | 22.68 | 21.22 | 13.12M |