23.25
-0.52(-2.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.58 | 23.25 | 23.25 | 23.76 | 23.17 | 2.42M |
| September 25, 2025 | 24.05 | 23.77 | 23.77 | 24.06 | 23.64 | 3.16M |
| September 24, 2025 | 23.22 | 24.04 | 24.04 | 24.36 | 23.1 | 3.8M |
| September 23, 2025 | 24.09 | 23.29 | 23.29 | 24.2 | 22.9 | 5.72M |
| September 22, 2025 | 24.13 | 24.09 | 24.09 | 24.25 | 23.9 | 2.33M |
| September 19, 2025 | 24.45 | 24.13 | 24.13 | 24.56 | 24.07 | 2.79M |
| September 18, 2025 | 24.92 | 24.39 | 24.39 | 25.04 | 24.25 | 4.92M |
| September 17, 2025 | 24.98 | 24.84 | 24.84 | 25.04 | 24.67 | 3.12M |
| September 16, 2025 | 24.89 | 24.98 | 24.98 | 25.23 | 24.76 | 4.04M |
| September 15, 2025 | 24.62 | 24.88 | 24.88 | 25.47 | 24.3 | 4.54M |
| September 12, 2025 | 25.15 | 24.7 | 24.7 | 25.25 | 24.66 | 4.03M |
| September 11, 2025 | 24.86 | 25.17 | 25.17 | 25.37 | 24.4 | 4.56M |
| September 10, 2025 | 25.3 | 24.86 | 24.86 | 25.53 | 24.69 | 3.54M |
| September 09, 2025 | 25 | 25.21 | 25.21 | 26.08 | 24.74 | 5.96M |
| September 08, 2025 | 24.92 | 25 | 25 | 25.19 | 24.6 | 4.64M |
| September 05, 2025 | 24.3 | 25.03 | 25.03 | 25.09 | 24.19 | 3.4M |
| September 04, 2025 | 24.64 | 24.3 | 24.3 | 24.94 | 23.98 | 4.19M |
| September 03, 2025 | 25.8 | 24.64 | 24.64 | 25.85 | 24.6 | 6.11M |
| September 02, 2025 | 27.61 | 25.71 | 25.71 | 27.61 | 25.7 | 10.98M |
| September 01, 2025 | 26.61 | 27.52 | 27.52 | 27.65 | 26.41 | 12.54M |
| August 29, 2025 | 26.95 | 26.81 | 26.81 | 27.57 | 26.58 | 9.2M |
| August 28, 2025 | 27.09 | 27.15 | 27.15 | 27.59 | 26.4 | 11.68M |
| August 27, 2025 | 27 | 26.38 | 26.38 | 27.39 | 26.21 | 8.41M |
| August 26, 2025 | 27.38 | 27.15 | 27.15 | 27.7 | 27.08 | 6.57M |
| August 25, 2025 | 27.85 | 27.44 | 27.44 | 27.95 | 26.85 | 13.47M |
| August 22, 2025 | 26.9 | 27.69 | 27.69 | 27.69 | 26.67 | 9.37M |
| August 21, 2025 | 27.45 | 26.83 | 26.83 | 27.45 | 26.74 | 6.21M |
| August 20, 2025 | 27.3 | 27.26 | 27.26 | 27.43 | 26.85 | 7.77M |
| August 19, 2025 | 27.88 | 27.5 | 27.5 | 28.24 | 27.31 | 10.45M |
| August 18, 2025 | 27.03 | 27.88 | 27.88 | 27.96 | 26.9 | 16.16M |
| August 15, 2025 | 26.97 | 27.8 | 27.8 | 28.1 | 26.66 | 14.79M |
| August 14, 2025 | 27 | 27.15 | 27.15 | 27.58 | 26.28 | 12.5M |
| August 13, 2025 | 26.82 | 26.95 | 26.95 | 27.85 | 26.61 | 11.64M |
| August 12, 2025 | 26.77 | 27.11 | 27.11 | 28.19 | 26.65 | 16.36M |
| August 11, 2025 | 26.22 | 26.76 | 26.76 | 27.26 | 26.13 | 14.99M |
| August 08, 2025 | 25.81 | 26.92 | 26.92 | 27.45 | 25.31 | 23.9M |
| August 07, 2025 | 24.5 | 25.25 | 25.25 | 26.42 | 24.25 | 16.46M |
| August 06, 2025 | 24.61 | 24.53 | 24.53 | 24.95 | 24.49 | 6.31M |
| August 05, 2025 | 24.57 | 24.63 | 24.63 | 24.92 | 24.38 | 4.21M |
| August 04, 2025 | 24 | 24.55 | 24.55 | 24.55 | 23.86 | 3.64M |
| August 01, 2025 | 24.35 | 24.12 | 24.12 | 24.49 | 24 | 3.93M |
| July 31, 2025 | 25.1 | 24.37 | 24.37 | 25.25 | 24.28 | 6.53M |
| July 30, 2025 | 24.06 | 25.24 | 25.24 | 25.82 | 23.76 | 13.44M |
| July 29, 2025 | 24.15 | 24.09 | 24.09 | 24.39 | 23.89 | 4.31M |
| July 28, 2025 | 24.06 | 24.15 | 24.15 | 24.39 | 24.01 | 5.59M |
| July 25, 2025 | 24.28 | 24.04 | 24.04 | 24.51 | 23.89 | 5.67M |
| July 24, 2025 | 24.1 | 24.26 | 24.26 | 24.29 | 24.07 | 3.28M |
| July 23, 2025 | 24.41 | 24.2 | 24.2 | 24.43 | 24.1 | 3.23M |
| July 22, 2025 | 24.91 | 24.39 | 24.39 | 24.99 | 24.16 | 6.32M |
| July 21, 2025 | 25.02 | 25.09 | 25.09 | 25.18 | 24.78 | 3.64M |
| July 18, 2025 | 25.18 | 25.02 | 25.02 | 25.24 | 24.75 | 2.99M |
| July 17, 2025 | 24.7 | 25.04 | 25.04 | 25.19 | 24.43 | 4.06M |
| July 16, 2025 | 24.58 | 24.69 | 24.69 | 25.1 | 24.54 | 3.81M |
| July 15, 2025 | 24.48 | 24.61 | 24.61 | 24.93 | 24.18 | 5.61M |
| July 14, 2025 | 24.83 | 24.47 | 24.47 | 24.92 | 24.34 | 3.56M |
| July 11, 2025 | 24.8 | 24.83 | 24.83 | 25 | 24.25 | 4.25M |
| July 10, 2025 | 24.64 | 24.77 | 24.77 | 25.07 | 24.36 | 4.29M |
| July 09, 2025 | 25 | 24.57 | 24.57 | 25.27 | 24.38 | 5.12M |
| July 08, 2025 | 24.83 | 24.88 | 24.88 | 25.08 | 24.6 | 2.88M |
| July 07, 2025 | 24.9 | 24.87 | 24.87 | 25 | 24.43 | 3.52M |