25.31
+0.01(+0.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.28 | 25.31 | 25.31 | 25.67 | 24.89 | 1.37M |
| September 25, 2025 | 25.42 | 25.3 | 25.3 | 25.87 | 25.13 | 1.35M |
| September 24, 2025 | 24.99 | 25.52 | 25.52 | 25.55 | 24.61 | 1.43M |
| September 23, 2025 | 25.16 | 25.04 | 25.04 | 25.16 | 23.81 | 2.4M |
| September 22, 2025 | 25.48 | 25.18 | 25.18 | 25.49 | 24.85 | 1.4M |
| September 19, 2025 | 26.66 | 25.49 | 25.49 | 26.66 | 25.36 | 1.62M |
| September 18, 2025 | 26.84 | 26.1 | 26.1 | 26.98 | 25.77 | 1.8M |
| September 17, 2025 | 27.01 | 26.81 | 26.81 | 27.22 | 26.73 | 1.04M |
| September 16, 2025 | 26.26 | 27.09 | 27.09 | 27.16 | 26.17 | 2.33M |
| September 15, 2025 | 26.18 | 26.3 | 26.3 | 26.51 | 26.1 | 971,700 |
| September 12, 2025 | 26.66 | 26.24 | 26.24 | 26.85 | 26.11 | 1.16M |
| September 11, 2025 | 26.29 | 26.66 | 26.66 | 26.74 | 26.02 | 1.21M |
| September 10, 2025 | 26.27 | 26.39 | 26.39 | 26.58 | 26.11 | 1.1M |
| September 09, 2025 | 26.36 | 26.23 | 26.23 | 26.47 | 26 | 1.42M |
| September 08, 2025 | 25.74 | 26.36 | 26.36 | 26.43 | 25.7 | 1.42M |
| September 05, 2025 | 25.57 | 25.74 | 25.74 | 25.97 | 25.24 | 1.64M |
| September 04, 2025 | 25.26 | 25.49 | 25.49 | 25.94 | 25.12 | 1.92M |
| September 03, 2025 | 26.16 | 25.23 | 25.23 | 26.26 | 25.03 | 1.41M |
| September 02, 2025 | 26.11 | 26.15 | 26.15 | 26.28 | 25.31 | 2.01M |
| September 01, 2025 | 26.01 | 26.11 | 26.11 | 26.52 | 25.94 | 1.6M |
| August 29, 2025 | 26.06 | 26.06 | 26.06 | 26.4 | 25.55 | 2.02M |
| August 28, 2025 | 26.5 | 26.07 | 26.07 | 27.34 | 24.89 | 3.19M |
| August 27, 2025 | 27.13 | 26.02 | 26.02 | 27.49 | 25.88 | 2.86M |
| August 26, 2025 | 26.81 | 27.13 | 27.13 | 27.49 | 26.55 | 1.66M |
| August 25, 2025 | 26.96 | 26.79 | 26.79 | 27.29 | 26.75 | 1.64M |
| August 22, 2025 | 27.25 | 26.9 | 26.9 | 27.32 | 26.81 | 1.47M |
| August 21, 2025 | 27.32 | 27.33 | 27.33 | 27.5 | 27.03 | 1.35M |
| August 20, 2025 | 27.13 | 27.34 | 27.34 | 27.34 | 26.86 | 1.34M |
| August 19, 2025 | 27.04 | 27.1 | 27.1 | 27.13 | 26.51 | 1.85M |
| August 18, 2025 | 26.79 | 26.94 | 26.94 | 27.39 | 26.79 | 1.89M |
| August 15, 2025 | 26.67 | 26.7 | 26.7 | 27.27 | 26.62 | 2.1M |
| August 14, 2025 | 27.87 | 26.67 | 26.67 | 27.87 | 26.67 | 2.51M |
| August 13, 2025 | 27.97 | 27.69 | 27.69 | 28.15 | 27.37 | 2.01M |
| August 12, 2025 | 28.13 | 27.82 | 27.82 | 28.54 | 27.5 | 2.09M |
| August 11, 2025 | 27.6 | 28.09 | 28.09 | 28.13 | 27.24 | 2.55M |
| August 08, 2025 | 26.9 | 27.45 | 27.45 | 27.98 | 26.81 | 3.05M |
| August 07, 2025 | 27.11 | 27.03 | 27.03 | 27.2 | 26.78 | 1.33M |
| August 06, 2025 | 26.92 | 27.11 | 27.11 | 27.19 | 26.71 | 1.92M |
| August 05, 2025 | 26.49 | 26.85 | 26.85 | 27 | 26.49 | 1.59M |
| August 04, 2025 | 25.79 | 26.39 | 26.39 | 26.44 | 25.65 | 1.97M |
| August 01, 2025 | 25.16 | 25.79 | 25.79 | 25.9 | 25.14 | 2.17M |
| July 31, 2025 | 26.15 | 25.17 | 25.17 | 26.36 | 25.01 | 2.86M |
| July 30, 2025 | 26.28 | 26.15 | 26.15 | 26.41 | 25.91 | 1.22M |
| July 29, 2025 | 26.41 | 26.29 | 26.29 | 26.65 | 25.89 | 1.73M |
| July 28, 2025 | 26.11 | 26.42 | 26.42 | 26.66 | 25.93 | 2.02M |
| July 25, 2025 | 26.24 | 26.06 | 26.06 | 26.27 | 25.71 | 1.42M |
| July 24, 2025 | 26.02 | 26.07 | 26.07 | 26.26 | 25.87 | 1.57M |
| July 23, 2025 | 26.36 | 26.01 | 26.01 | 26.36 | 25.91 | 1.3M |
| July 22, 2025 | 26.28 | 26.22 | 26.22 | 26.5 | 26 | 1.59M |
| July 21, 2025 | 25.81 | 26.28 | 26.28 | 26.33 | 25.71 | 1.54M |
| July 18, 2025 | 25.58 | 25.74 | 25.74 | 25.78 | 25.31 | 1.66M |
| July 17, 2025 | 25.99 | 25.58 | 25.58 | 26.22 | 25.42 | 1.35M |
| July 16, 2025 | 25.56 | 25.62 | 25.62 | 25.79 | 25.41 | 1.2M |
| July 15, 2025 | 25.73 | 25.55 | 25.55 | 25.92 | 25.01 | 1.84M |
| July 14, 2025 | 25.34 | 25.87 | 25.87 | 25.97 | 25.34 | 2.2M |
| July 11, 2025 | 25.29 | 25.3 | 25.3 | 25.39 | 24.95 | 1.62M |
| July 10, 2025 | 25.36 | 25.3 | 25.3 | 25.61 | 25.05 | 1.61M |
| July 09, 2025 | 25.47 | 25.44 | 25.44 | 25.63 | 25.35 | 1.55M |
| July 08, 2025 | 25.48 | 25.51 | 25.51 | 25.51 | 25.22 | 1.51M |
| July 07, 2025 | 24.85 | 25.49 | 25.49 | 25.55 | 24.81 | 1.63M |