24.64
-0.92(-3.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.31 | 24.64 | 24.64 | 25.55 | 24.64 | 4.09M |
| September 25, 2025 | 24.8 | 25.56 | 25.56 | 26.79 | 24.8 | 7.82M |
| September 24, 2025 | 24.82 | 25 | 25 | 25.39 | 24.71 | 2.66M |
| September 23, 2025 | 25.45 | 25.15 | 25.15 | 25.8 | 24.74 | 4.04M |
| September 22, 2025 | 25.91 | 25.7 | 25.7 | 25.91 | 24.97 | 4.96M |
| September 19, 2025 | 25.01 | 25.91 | 25.91 | 25.99 | 24.71 | 5.11M |
| September 18, 2025 | 26.17 | 25.35 | 25.35 | 26.25 | 24.66 | 7.35M |
| September 17, 2025 | 27.01 | 26.18 | 26.18 | 27.06 | 25.9 | 6.58M |
| September 16, 2025 | 27.88 | 27.01 | 27.01 | 27.91 | 26.76 | 7.26M |
| September 15, 2025 | 25.81 | 27.62 | 27.62 | 27.89 | 25.45 | 12.69M |
| September 12, 2025 | 26.71 | 25.74 | 25.74 | 26.87 | 25.59 | 4.91M |
| September 11, 2025 | 25.95 | 26.7 | 26.7 | 26.95 | 25.8 | 5.51M |
| September 10, 2025 | 26.48 | 25.95 | 25.95 | 26.66 | 25.9 | 3.52M |
| September 09, 2025 | 27.16 | 26.19 | 26.19 | 27.16 | 26.1 | 4.67M |
| September 08, 2025 | 26.53 | 27.01 | 27.01 | 27.03 | 25.9 | 8.25M |
| September 05, 2025 | 26.02 | 26.43 | 26.43 | 26.66 | 25.65 | 8.11M |
| September 04, 2025 | 25.7 | 26.06 | 26.06 | 26.58 | 25.32 | 6.8M |
| September 03, 2025 | 26.18 | 25.91 | 25.91 | 26.61 | 25.61 | 6.49M |
| September 02, 2025 | 26.44 | 26 | 26 | 26.47 | 25.3 | 8.37M |
| September 01, 2025 | 26.09 | 26.23 | 26.23 | 26.99 | 26 | 5.16M |
| August 29, 2025 | 26.83 | 26.4 | 26.4 | 27.01 | 25.09 | 9.39M |
| August 28, 2025 | 26.68 | 27.1 | 27.1 | 27.3 | 26.07 | 8M |
| August 27, 2025 | 27.16 | 26.94 | 26.94 | 27.65 | 26.35 | 8.67M |
| August 26, 2025 | 26.93 | 27.18 | 27.18 | 27.52 | 26.66 | 10.86M |
| August 25, 2025 | 27 | 26.92 | 26.92 | 27.3 | 25.61 | 11.67M |
| August 22, 2025 | 25.25 | 26.78 | 26.78 | 27.07 | 25.25 | 13.57M |
| August 21, 2025 | 24.01 | 25.15 | 25.15 | 25.28 | 23.98 | 9.38M |
| August 20, 2025 | 24.79 | 24.03 | 24.03 | 24.8 | 23.5 | 6.23M |
| August 19, 2025 | 25.2 | 24.79 | 24.79 | 25.46 | 24.64 | 4.82M |
| August 18, 2025 | 24.8 | 25.19 | 25.19 | 25.76 | 24.72 | 6.42M |
| August 15, 2025 | 24.91 | 24.85 | 24.85 | 25.18 | 24.76 | 3.39M |
| August 14, 2025 | 25.49 | 24.84 | 24.84 | 26.01 | 24.8 | 5.83M |
| August 13, 2025 | 26.52 | 25.52 | 25.52 | 26.52 | 24.84 | 10.62M |
| August 12, 2025 | 25.95 | 26.31 | 26.31 | 26.89 | 25.82 | 9.22M |
| August 11, 2025 | 24.6 | 25.89 | 25.89 | 26.33 | 24.5 | 8.19M |
| August 08, 2025 | 25 | 24.6 | 24.6 | 25.15 | 24.11 | 3.81M |
| August 07, 2025 | 25.79 | 25.02 | 25.02 | 26.45 | 24.92 | 4.99M |
| August 06, 2025 | 25.34 | 25.75 | 25.75 | 26.15 | 25.31 | 5.51M |
| August 05, 2025 | 25.68 | 25.4 | 25.4 | 26.1 | 25.3 | 4.5M |
| August 04, 2025 | 25.91 | 25.68 | 25.68 | 26.47 | 25.27 | 4.42M |
| August 01, 2025 | 25.31 | 25.86 | 25.86 | 26.1 | 25.26 | 2.92M |
| July 31, 2025 | 26.05 | 25.5 | 25.5 | 26.09 | 25.12 | 3.62M |
| July 30, 2025 | 25.9 | 25.99 | 25.99 | 26.13 | 25.6 | 3.02M |
| July 29, 2025 | 27.07 | 25.93 | 25.93 | 27.11 | 25 | 7.84M |
| July 28, 2025 | 27.28 | 27.16 | 27.16 | 27.88 | 26.96 | 5.76M |
| July 25, 2025 | 26.29 | 27.28 | 27.28 | 27.3 | 26.03 | 5.92M |
| July 24, 2025 | 26.16 | 26.29 | 26.29 | 26.93 | 26.01 | 3.82M |
| July 23, 2025 | 26.6 | 26.27 | 26.27 | 26.63 | 25.89 | 3.72M |
| July 22, 2025 | 26.82 | 26.73 | 26.73 | 27.17 | 26.5 | 5.97M |
| July 21, 2025 | 26.8 | 26.89 | 26.89 | 27.29 | 26.52 | 5.55M |
| July 18, 2025 | 28.25 | 26.83 | 26.83 | 29.29 | 25.92 | 16.34M |
| July 17, 2025 | 28.23 | 28.04 | 28.04 | 28.41 | 27.52 | 6.51M |
| July 16, 2025 | 27.59 | 28.41 | 28.41 | 28.76 | 26.6 | 12.6M |
| July 15, 2025 | 26.48 | 27.56 | 27.56 | 27.56 | 26.44 | 9.15M |
| July 14, 2025 | 24.85 | 26.48 | 26.48 | 26.5 | 24.7 | 8.74M |
| July 11, 2025 | 24.87 | 24.85 | 24.85 | 25.4 | 24.83 | 2.56M |
| July 10, 2025 | 25.04 | 24.97 | 24.97 | 25.12 | 24.47 | 3.66M |
| July 09, 2025 | 26.03 | 24.99 | 24.99 | 26.25 | 24.85 | 6.91M |
| July 08, 2025 | 26.05 | 26.1 | 26.1 | 26.69 | 25.78 | 4.32M |
| July 07, 2025 | 27.03 | 26.05 | 26.05 | 27.03 | 25.32 | 6.88M |