24.42
+0.34(+1.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 24.15 | 24.42 | 24.42 | 25.35 | 23.82 | 6.54M |
| September 25, 2025 | 24.1 | 24.08 | 24.08 | 24.65 | 23.78 | 3.51M |
| September 24, 2025 | 23.74 | 24.19 | 24.19 | 24.46 | 23.34 | 4.04M |
| September 23, 2025 | 24 | 23.77 | 23.77 | 24.65 | 23.15 | 4.9M |
| September 22, 2025 | 24.56 | 24.21 | 24.21 | 24.56 | 23.8 | 2.42M |
| September 19, 2025 | 24.56 | 23.89 | 23.89 | 24.79 | 23.79 | 5.37M |
| September 18, 2025 | 26.91 | 24.77 | 24.77 | 26.97 | 24.42 | 8.13M |
| September 17, 2025 | 25.48 | 26.19 | 26.19 | 26.65 | 25.11 | 7.11M |
| September 16, 2025 | 24.93 | 25.49 | 25.49 | 26.24 | 24.93 | 5.82M |
| September 15, 2025 | 24.3 | 24.79 | 24.79 | 25 | 24.2 | 2.74M |
| September 12, 2025 | 25.19 | 24.39 | 24.39 | 25.23 | 24.39 | 3.99M |
| September 11, 2025 | 25 | 25.24 | 25.24 | 25.27 | 24.6 | 3.24M |
| September 10, 2025 | 25.95 | 25.03 | 25.03 | 25.95 | 24.96 | 5.25M |
| September 09, 2025 | 26 | 25.98 | 25.98 | 27.17 | 25.55 | 7.31M |
| September 08, 2025 | 25.2 | 26.2 | 26.2 | 26.45 | 25.12 | 5.54M |
| September 05, 2025 | 24.5 | 25.22 | 25.22 | 25.25 | 24.29 | 3.96M |
| September 04, 2025 | 25.2 | 24.24 | 24.24 | 25.72 | 23.8 | 4.07M |
| September 03, 2025 | 25.99 | 25.2 | 25.2 | 26.29 | 25.13 | 2.59M |
| September 02, 2025 | 26 | 25.78 | 25.78 | 26.33 | 25.2 | 4.69M |
| September 01, 2025 | 26 | 25.92 | 25.92 | 26.5 | 25.55 | 5.31M |
| August 29, 2025 | 25.53 | 26.39 | 26.39 | 26.58 | 25.13 | 7M |
| August 28, 2025 | 25.22 | 25.8 | 25.8 | 25.98 | 25.17 | 4.11M |
| August 27, 2025 | 26.82 | 25.38 | 25.38 | 26.95 | 25.37 | 5.37M |
| August 26, 2025 | 27.31 | 26.83 | 26.83 | 27.31 | 26.51 | 5.37M |
| August 25, 2025 | 26.5 | 27.31 | 27.31 | 27.86 | 26.4 | 8.41M |
| August 22, 2025 | 26.16 | 26.52 | 26.52 | 27.48 | 26.08 | 6.19M |
| August 21, 2025 | 27 | 26.13 | 26.13 | 27 | 26 | 5.91M |
| August 20, 2025 | 27.76 | 27.15 | 27.15 | 27.8 | 26.94 | 7.32M |
| August 19, 2025 | 26.8 | 27.91 | 27.91 | 27.91 | 26.16 | 10.86M |
| August 18, 2025 | 27.09 | 26.8 | 26.8 | 27.3 | 26.53 | 6.36M |
| August 15, 2025 | 26.85 | 27.05 | 27.05 | 27.25 | 26.58 | 5.6M |
| August 14, 2025 | 27.03 | 26.84 | 26.84 | 27.77 | 26.67 | 7.4M |
| August 13, 2025 | 26.95 | 26.83 | 26.83 | 27.27 | 26.5 | 3.79M |
| August 12, 2025 | 27.5 | 26.92 | 26.92 | 27.73 | 26.59 | 5.08M |
| August 11, 2025 | 27 | 27.58 | 27.58 | 28.13 | 26.88 | 5.14M |
| August 08, 2025 | 27.86 | 27.22 | 27.22 | 27.86 | 27.17 | 5.51M |
| August 07, 2025 | 28.19 | 27.91 | 27.91 | 28.32 | 27.33 | 8.39M |
| August 06, 2025 | 27.3 | 28.39 | 28.39 | 28.95 | 27 | 12.9M |
| August 05, 2025 | 26.97 | 27.28 | 27.28 | 27.97 | 26.71 | 10.92M |
| August 04, 2025 | 25 | 26.33 | 26.33 | 26.39 | 24.95 | 6.57M |
| August 01, 2025 | 25.35 | 25.15 | 25.15 | 25.79 | 25.04 | 4.81M |
| July 31, 2025 | 25.42 | 25.5 | 25.5 | 26.88 | 25.13 | 9.78M |
| July 30, 2025 | 25.96 | 25.53 | 25.53 | 26.08 | 25.12 | 5.15M |
| July 29, 2025 | 26.4 | 26.17 | 26.17 | 26.43 | 25.6 | 5.49M |
| July 28, 2025 | 26.29 | 26.41 | 26.41 | 26.57 | 26.08 | 4.83M |
| July 25, 2025 | 26.37 | 26.29 | 26.29 | 26.62 | 26 | 5.5M |
| July 24, 2025 | 26.7 | 26.33 | 26.33 | 27.28 | 26.2 | 7.6M |
| July 23, 2025 | 26.45 | 26.7 | 26.7 | 27.1 | 26.26 | 10.24M |
| July 22, 2025 | 28.49 | 27.25 | 27.25 | 30.3 | 27.22 | 16.14M |
| July 21, 2025 | 28.91 | 29.17 | 29.17 | 30.6 | 28.19 | 16.64M |
| July 18, 2025 | 28.78 | 29.03 | 29.03 | 30.33 | 27.99 | 18.13M |
| July 17, 2025 | 29.6 | 29.45 | 29.45 | 30.66 | 28.18 | 24.56M |
| July 16, 2025 | 23.5 | 28.18 | 28.18 | 28.18 | 23.31 | 12.69M |
| July 15, 2025 | 23.39 | 23.48 | 23.48 | 23.88 | 23.13 | 3.94M |
| July 14, 2025 | 24.44 | 23.5 | 23.5 | 24.56 | 23.3 | 7.68M |
| July 11, 2025 | 24.86 | 24.56 | 24.56 | 25.48 | 24.3 | 4.51M |
| July 10, 2025 | 25.36 | 24.81 | 24.81 | 25.48 | 24.3 | 5.31M |
| July 09, 2025 | 25.23 | 25.36 | 25.36 | 26.56 | 25.18 | 8.57M |
| July 08, 2025 | 25.39 | 25.64 | 25.64 | 25.88 | 24.3 | 11.96M |
| July 07, 2025 | 22.01 | 23.94 | 23.94 | 23.94 | 21.75 | 8.72M |