24.78
-0.29(-1.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 25.19 | 24.78 | 24.78 | 25.24 | 24.75 | 637,332 |
| October 16, 2025 | 25.56 | 25.07 | 25.07 | 25.78 | 25.06 | 867,999 |
| October 15, 2025 | 25.48 | 25.56 | 25.56 | 25.63 | 25.13 | 936,610 |
| October 14, 2025 | 24.98 | 25.25 | 25.25 | 25.55 | 24.98 | 1.02M |
| October 13, 2025 | 24.3 | 25.03 | 25.03 | 25.24 | 24.3 | 1.04M |
| October 10, 2025 | 25.35 | 25.73 | 25.73 | 26.25 | 24.89 | 2.14M |
| October 09, 2025 | 24.98 | 24.88 | 24.88 | 25 | 24.51 | 831,904 |
| September 30, 2025 | 24.85 | 24.81 | 24.81 | 25.14 | 24.69 | 760,060 |
| September 29, 2025 | 24.85 | 24.91 | 24.91 | 25 | 24.37 | 865,560 |
| September 26, 2025 | 24.76 | 24.85 | 24.85 | 25.15 | 24.55 | 759,360 |
| September 25, 2025 | 25.2 | 24.85 | 24.85 | 25.54 | 24.85 | 985,694 |
| September 24, 2025 | 26.12 | 25.2 | 25.2 | 26.12 | 24.88 | 753,170 |
| September 23, 2025 | 25.55 | 25.09 | 25.09 | 25.56 | 24.45 | 1.32M |
| September 22, 2025 | 26.12 | 25.54 | 25.54 | 26.33 | 25.28 | 1.01M |
| September 19, 2025 | 25.93 | 26.03 | 26.03 | 26.15 | 25.64 | 1.01M |
| September 18, 2025 | 26.81 | 25.97 | 25.97 | 26.95 | 25.88 | 2.03M |
| September 17, 2025 | 27.2 | 26.79 | 26.79 | 27.35 | 26.7 | 1.59M |
| September 16, 2025 | 27.08 | 27.19 | 27.19 | 27.23 | 26.73 | 1.66M |
| September 15, 2025 | 26.9 | 27.27 | 27.27 | 27.38 | 26.66 | 2.26M |
| September 12, 2025 | 26.56 | 26.88 | 26.88 | 27.76 | 26.56 | 2.95M |
| September 11, 2025 | 26.67 | 26.69 | 26.69 | 26.78 | 26.25 | 1.62M |
| September 10, 2025 | 26.28 | 26.78 | 26.78 | 26.86 | 26.28 | 1.94M |
| September 09, 2025 | 26.44 | 26.42 | 26.42 | 26.56 | 26.21 | 1.19M |
| September 08, 2025 | 26.4 | 26.42 | 26.42 | 26.65 | 26.19 | 1.67M |
| September 05, 2025 | 25.78 | 26.4 | 26.4 | 26.59 | 25.6 | 2.61M |
| September 04, 2025 | 25.02 | 25.83 | 25.83 | 26.18 | 25 | 2.27M |
| September 03, 2025 | 26 | 25.02 | 25.02 | 26.08 | 24.88 | 1.62M |
| September 02, 2025 | 26.1 | 25.75 | 25.75 | 26.2 | 25.43 | 1.62M |
| September 01, 2025 | 25.82 | 26.12 | 26.12 | 26.48 | 25.82 | 1.73M |
| August 29, 2025 | 26 | 25.93 | 25.93 | 26.59 | 25.51 | 2.24M |
| August 28, 2025 | 26.75 | 26.39 | 26.39 | 27.1 | 25.5 | 2.58M |
| August 27, 2025 | 27.48 | 26.75 | 26.75 | 27.48 | 26.7 | 2.27M |
| August 26, 2025 | 27.32 | 27.4 | 27.4 | 27.61 | 27.14 | 2.34M |
| August 25, 2025 | 27 | 27.46 | 27.46 | 27.7 | 26.86 | 3.11M |
| August 22, 2025 | 27 | 26.84 | 26.84 | 27.04 | 26.67 | 1.78M |
| August 21, 2025 | 27.48 | 27.05 | 27.05 | 27.51 | 26.97 | 2.66M |
| August 20, 2025 | 26.85 | 27.34 | 27.34 | 27.86 | 26.55 | 3.86M |
| August 19, 2025 | 26.83 | 26.9 | 26.9 | 26.99 | 26.61 | 1.9M |
| August 18, 2025 | 26.3 | 26.83 | 26.83 | 26.9 | 26.25 | 2.01M |
| August 15, 2025 | 26.11 | 26.31 | 26.31 | 26.38 | 25.91 | 1.25M |
| August 14, 2025 | 26.62 | 26.04 | 26.04 | 26.75 | 26 | 1.79M |
| August 13, 2025 | 26.93 | 26.62 | 26.62 | 26.93 | 26.37 | 1.49M |
| August 12, 2025 | 26.94 | 26.77 | 26.77 | 26.95 | 26.55 | 1.51M |
| August 11, 2025 | 26.77 | 26.86 | 26.86 | 27.01 | 26.74 | 2.01M |
| August 08, 2025 | 26.79 | 26.8 | 26.8 | 26.88 | 26.37 | 1.63M |
| August 07, 2025 | 26.55 | 26.79 | 26.79 | 26.91 | 26.44 | 2.25M |
| August 06, 2025 | 26.4 | 26.55 | 26.55 | 26.86 | 26.22 | 1.76M |
| August 05, 2025 | 26.16 | 26.39 | 26.39 | 26.4 | 26.01 | 1.57M |
| August 04, 2025 | 25.93 | 26.06 | 26.06 | 26.24 | 25.78 | 1.16M |
| August 01, 2025 | 25.74 | 26.05 | 26.05 | 26.07 | 25.74 | 1.17M |
| July 31, 2025 | 26.33 | 25.78 | 25.78 | 26.4 | 25.72 | 2.13M |
| July 30, 2025 | 26.33 | 26.4 | 26.4 | 26.82 | 26 | 2.74M |
| July 29, 2025 | 27.48 | 26.4 | 26.4 | 27.57 | 26.31 | 3.42M |
| July 28, 2025 | 26.33 | 26.51 | 26.51 | 26.52 | 26.25 | 1.52M |
| July 25, 2025 | 26.23 | 26.38 | 26.38 | 26.45 | 26.1 | 1.45M |
| July 24, 2025 | 26.01 | 26.24 | 26.24 | 26.27 | 25.9 | 1.36M |
| July 23, 2025 | 26.29 | 26 | 26 | 26.42 | 26 | 1.49M |
| July 22, 2025 | 26.38 | 26.29 | 26.29 | 26.65 | 26.1 | 2.01M |
| July 21, 2025 | 26.34 | 26.55 | 26.55 | 26.55 | 26.13 | 1.91M |
| July 18, 2025 | 26.45 | 26.32 | 26.32 | 26.54 | 26.25 | 1.75M |