25.19
-0.65(-2.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 25.85 | 25.19 | 25.19 | 25.99 | 25.08 | 6.33M |
| September 11, 2025 | 24.8 | 25.84 | 25.84 | 26.13 | 24.53 | 10.59M |
| September 10, 2025 | 24.5 | 24.85 | 24.85 | 25.21 | 24.34 | 6.9M |
| September 09, 2025 | 24.48 | 24.58 | 24.58 | 25.16 | 24.36 | 6.73M |
| September 08, 2025 | 23.92 | 24.61 | 24.61 | 24.77 | 23.91 | 7.23M |
| September 05, 2025 | 23.09 | 23.91 | 23.91 | 23.97 | 22.79 | 5.28M |
| September 04, 2025 | 23.23 | 22.99 | 22.99 | 23.81 | 22.45 | 5.57M |
| September 03, 2025 | 24 | 23.27 | 23.27 | 24.6 | 23.05 | 5.55M |
| September 02, 2025 | 24 | 23.7 | 23.7 | 24.17 | 22.77 | 6.55M |
| September 01, 2025 | 24.14 | 24 | 24 | 24.58 | 23.81 | 5.48M |
| August 29, 2025 | 24.13 | 24.18 | 24.18 | 24.91 | 23.86 | 10.92M |
| August 28, 2025 | 23.7 | 23.46 | 23.46 | 24.12 | 22.52 | 6.08M |
| August 27, 2025 | 24.53 | 23.73 | 23.73 | 24.82 | 23.6 | 7.23M |
| August 26, 2025 | 24.38 | 24.51 | 24.51 | 25 | 24.11 | 6.49M |
| August 25, 2025 | 24.6 | 24.53 | 24.53 | 24.77 | 24.27 | 6.49M |
| August 22, 2025 | 24.57 | 24.5 | 24.5 | 24.88 | 24.42 | 4.31M |
| August 21, 2025 | 25.05 | 24.64 | 24.64 | 25.05 | 24.5 | 5.41M |
| August 20, 2025 | 24.89 | 25.09 | 25.09 | 25.26 | 24.46 | 6.29M |
| August 19, 2025 | 24.4 | 25.05 | 25.05 | 25.08 | 23.66 | 10.48M |
| August 18, 2025 | 24.06 | 24.32 | 24.32 | 24.59 | 24 | 5.32M |
| August 15, 2025 | 23.38 | 24 | 24 | 24.16 | 23.3 | 4.74M |
| August 14, 2025 | 24.5 | 23.77 | 23.77 | 24.54 | 23.71 | 4.71M |
| August 13, 2025 | 24.25 | 24.43 | 24.43 | 24.65 | 24.1 | 4.63M |
| August 12, 2025 | 24.94 | 24.24 | 24.24 | 25.15 | 24.08 | 4.62M |
| August 11, 2025 | 24.43 | 24.83 | 24.83 | 25.15 | 24.3 | 5.52M |
| August 08, 2025 | 24.53 | 24.26 | 24.26 | 24.78 | 24.1 | 4.85M |
| August 07, 2025 | 25.58 | 24.74 | 24.74 | 25.59 | 24.6 | 8.65M |
| August 06, 2025 | 24.5 | 25.22 | 25.22 | 25.8 | 24.1 | 12.83M |
| August 05, 2025 | 23.92 | 24.42 | 24.42 | 24.5 | 23.85 | 7.92M |
| August 04, 2025 | 22.88 | 23.71 | 23.71 | 23.95 | 22.7 | 6.72M |
| August 01, 2025 | 23.48 | 23.02 | 23.02 | 23.63 | 23 | 5.34M |
| July 31, 2025 | 23.82 | 23.04 | 23.04 | 24.88 | 23.04 | 11.04M |
| July 30, 2025 | 23.85 | 23.09 | 23.09 | 24 | 22.84 | 4.89M |
| July 29, 2025 | 23.7 | 23.98 | 23.98 | 24.14 | 23.31 | 5M |
| July 28, 2025 | 23.09 | 23.7 | 23.7 | 23.81 | 23.04 | 5.75M |
| July 25, 2025 | 22.8 | 23 | 23 | 23.07 | 22.61 | 3.04M |
| July 24, 2025 | 22.5 | 22.81 | 22.81 | 22.98 | 22.5 | 3.03M |
| July 23, 2025 | 22.83 | 22.52 | 22.52 | 22.9 | 22.52 | 3.1M |
| July 22, 2025 | 23.14 | 22.88 | 22.88 | 23.27 | 22.8 | 4.44M |
| July 21, 2025 | 22.91 | 23.14 | 23.14 | 23.24 | 22.87 | 4.3M |
| July 18, 2025 | 23.21 | 22.91 | 22.91 | 23.27 | 22.7 | 3.98M |
| July 17, 2025 | 22.8 | 23.2 | 23.2 | 23.31 | 22.59 | 4.4M |
| July 16, 2025 | 22.5 | 22.87 | 22.87 | 23.06 | 22.49 | 4.33M |
| July 15, 2025 | 22.69 | 22.44 | 22.44 | 22.93 | 22.16 | 3.31M |
| July 14, 2025 | 22.06 | 22.73 | 22.73 | 22.8 | 22.06 | 3.33M |
| July 11, 2025 | 22.11 | 22.25 | 22.25 | 22.4 | 21.96 | 2.4M |
| July 10, 2025 | 22.42 | 22.2 | 22.2 | 22.55 | 22.03 | 2.61M |
| July 09, 2025 | 23 | 22.51 | 22.51 | 23.46 | 22.51 | 3.44M |
| July 08, 2025 | 22.48 | 22.85 | 22.85 | 23.05 | 22.48 | 3.84M |
| July 07, 2025 | 22.7 | 22.49 | 22.49 | 22.75 | 22.33 | 3.16M |
| July 04, 2025 | 23.35 | 22.68 | 22.68 | 23.44 | 22.55 | 5.56M |
| July 03, 2025 | 22.62 | 23.6 | 23.6 | 23.94 | 22.53 | 7.15M |
| July 02, 2025 | 22.89 | 22.67 | 22.67 | 23.2 | 22.48 | 3.54M |
| July 01, 2025 | 23.46 | 23 | 23 | 23.6 | 22.88 | 4.46M |
| June 30, 2025 | 23.5 | 23.42 | 23.42 | 23.68 | 23.3 | 3.77M |
| June 27, 2025 | 23.88 | 23.5 | 23.5 | 24.17 | 23.27 | 3.46M |
| June 26, 2025 | 23.75 | 23.78 | 23.78 | 24.56 | 23.68 | 5.45M |
| June 25, 2025 | 23.01 | 23.62 | 23.62 | 24.08 | 23.01 | 5.47M |
| June 24, 2025 | 21.71 | 22.89 | 22.89 | 23.38 | 21.71 | 6.06M |
| June 23, 2025 | 21.83 | 21.9 | 21.9 | 22.01 | 21.58 | 3.23M |