23.09
-0.52(-2.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.61 | 23.09 | 23.09 | 23.74 | 23.09 | 3.2M |
| September 25, 2025 | 23.97 | 23.61 | 23.61 | 24.28 | 23.6 | 3.03M |
| September 24, 2025 | 23.4 | 24.07 | 24.07 | 24.13 | 23.34 | 3.93M |
| September 23, 2025 | 24.24 | 23.68 | 23.68 | 24.24 | 23.08 | 4.34M |
| September 22, 2025 | 24.19 | 24.25 | 24.25 | 24.35 | 23.93 | 2.97M |
| September 19, 2025 | 24.56 | 24.18 | 24.18 | 24.88 | 23.9 | 4.84M |
| September 18, 2025 | 25.04 | 24.7 | 24.7 | 25.79 | 24.42 | 7.58M |
| September 17, 2025 | 25.1 | 25.04 | 25.04 | 25.48 | 24.86 | 4.64M |
| September 16, 2025 | 24 | 25.12 | 25.12 | 25.13 | 23.92 | 6.51M |
| September 15, 2025 | 24.38 | 24.02 | 24.02 | 24.47 | 24 | 2.8M |
| September 12, 2025 | 24.38 | 24.36 | 24.36 | 24.72 | 24.18 | 3.43M |
| September 11, 2025 | 23.84 | 24.48 | 24.48 | 24.52 | 23.58 | 4.4M |
| September 10, 2025 | 24.25 | 23.83 | 23.83 | 24.47 | 23.78 | 3.59M |
| September 09, 2025 | 24.67 | 24.27 | 24.27 | 24.91 | 24.18 | 2.99M |
| September 08, 2025 | 24.45 | 24.86 | 24.86 | 25.15 | 24.18 | 4.3M |
| September 05, 2025 | 23.92 | 24.47 | 24.47 | 24.5 | 23.71 | 3.56M |
| September 04, 2025 | 24 | 23.8 | 23.8 | 24.52 | 23.49 | 4.83M |
| September 03, 2025 | 25.13 | 24 | 24 | 25.25 | 23.88 | 5.41M |
| September 02, 2025 | 25.37 | 25.08 | 25.08 | 25.59 | 24.24 | 6.84M |
| September 01, 2025 | 24.9 | 25.37 | 25.37 | 25.6 | 24.78 | 5.58M |
| August 29, 2025 | 24.83 | 24.76 | 24.76 | 25.17 | 24.48 | 5.18M |
| August 28, 2025 | 25.31 | 24.99 | 24.99 | 25.55 | 24 | 8.62M |
| August 27, 2025 | 26.31 | 25.3 | 25.3 | 26.59 | 25.25 | 7.82M |
| August 26, 2025 | 26.63 | 26.41 | 26.41 | 26.91 | 26.26 | 5.14M |
| August 25, 2025 | 26.68 | 26.61 | 26.61 | 27.09 | 26.37 | 7.63M |
| August 22, 2025 | 26.18 | 26.5 | 26.5 | 26.68 | 25.99 | 6.93M |
| August 21, 2025 | 26.51 | 26.1 | 26.1 | 26.74 | 25.92 | 6.65M |
| August 20, 2025 | 26.77 | 26.47 | 26.47 | 26.88 | 26.16 | 5.65M |
| August 19, 2025 | 26.73 | 26.92 | 26.92 | 27.33 | 26 | 9.34M |
| August 18, 2025 | 27.49 | 26.76 | 26.76 | 28.19 | 26.49 | 11.02M |
| August 15, 2025 | 25.72 | 26.2 | 26.2 | 26.35 | 25.72 | 5.65M |
| August 14, 2025 | 26.23 | 25.7 | 25.7 | 26.37 | 25.5 | 6.51M |
| August 13, 2025 | 26.2 | 26.32 | 26.32 | 26.55 | 25.89 | 6.51M |
| August 12, 2025 | 26.66 | 26.25 | 26.25 | 26.89 | 25.89 | 5.67M |
| August 11, 2025 | 26.6 | 26.47 | 26.47 | 26.76 | 26.18 | 7.24M |
| August 08, 2025 | 26.58 | 25.94 | 25.94 | 26.58 | 25.93 | 6.5M |
| August 07, 2025 | 26.78 | 26.68 | 26.68 | 27.29 | 26.6 | 9.32M |
| August 06, 2025 | 26.66 | 27.09 | 27.09 | 27.8 | 26.66 | 15.56M |
| August 05, 2025 | 26.34 | 26.34 | 26.34 | 26.96 | 26.17 | 14.75M |
| August 04, 2025 | 24.3 | 26.31 | 26.31 | 26.67 | 24.28 | 18.65M |
| August 01, 2025 | 24.37 | 24.54 | 24.54 | 24.83 | 24.26 | 5.28M |
| July 31, 2025 | 24.35 | 24.35 | 24.35 | 24.89 | 24.25 | 6.28M |
| July 30, 2025 | 25.08 | 24.47 | 24.47 | 25.09 | 24.22 | 7.54M |
| July 29, 2025 | 25.66 | 25.09 | 25.09 | 25.81 | 24.7 | 11.32M |
| July 28, 2025 | 24.37 | 25.64 | 25.64 | 26.83 | 24.13 | 19.13M |
| July 25, 2025 | 24.39 | 24.19 | 24.19 | 24.41 | 24.1 | 5.12M |
| July 24, 2025 | 24.51 | 24.4 | 24.4 | 24.79 | 24.22 | 7.35M |
| July 23, 2025 | 24.39 | 24.52 | 24.52 | 25.28 | 24 | 11.29M |
| July 22, 2025 | 25.17 | 24.72 | 24.72 | 25.94 | 24.6 | 12.71M |
| July 21, 2025 | 24.89 | 25.05 | 25.05 | 25.67 | 24.45 | 13.31M |
| July 18, 2025 | 24.55 | 24.25 | 24.25 | 25.26 | 24.13 | 9.71M |
| July 17, 2025 | 23.54 | 24.52 | 24.52 | 24.54 | 23.39 | 11.34M |
| July 16, 2025 | 23.5 | 23.7 | 23.7 | 24.16 | 23.32 | 6.15M |
| July 15, 2025 | 24.01 | 23.56 | 23.56 | 24.08 | 23.3 | 5.84M |
| July 14, 2025 | 23.36 | 24.01 | 24.01 | 24.02 | 23.24 | 7.97M |
| July 11, 2025 | 23.25 | 23.36 | 23.36 | 23.58 | 22.86 | 5.34M |
| July 10, 2025 | 23 | 23.22 | 23.22 | 23.22 | 22.66 | 5.19M |
| July 09, 2025 | 23.59 | 23.06 | 23.06 | 23.99 | 23 | 6.18M |
| July 08, 2025 | 23.1 | 23.37 | 23.37 | 23.48 | 22.92 | 5.08M |
| July 07, 2025 | 22.9 | 23.09 | 23.09 | 23.12 | 22.71 | 4.08M |