24.66
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 24.42 | 24.66 | 24.66 | 25.24 | 24.08 | 3.95M |
| September 25, 2025 | 25.45 | 24.66 | 24.66 | 25.55 | 24.48 | 4.48M |
| September 24, 2025 | 23.96 | 25.48 | 25.48 | 25.79 | 23.48 | 6.87M |
| September 23, 2025 | 25 | 23.86 | 23.86 | 25 | 23.08 | 3.94M |
| September 22, 2025 | 24.64 | 24.75 | 24.75 | 25.3 | 24.23 | 4.18M |
| September 19, 2025 | 25.3 | 24.43 | 24.43 | 25.87 | 24.38 | 4.87M |
| September 18, 2025 | 25.28 | 24.99 | 24.99 | 25.89 | 24.7 | 5.55M |
| September 17, 2025 | 24.61 | 25.27 | 25.27 | 25.58 | 24.3 | 5.84M |
| September 16, 2025 | 23.91 | 24.56 | 24.56 | 24.68 | 23.61 | 4.38M |
| September 15, 2025 | 23.74 | 23.91 | 23.91 | 24.38 | 23.43 | 3.15M |
| September 12, 2025 | 23.64 | 23.79 | 23.79 | 24.12 | 23.35 | 2.58M |
| September 11, 2025 | 23.68 | 23.63 | 23.63 | 23.8 | 23.31 | 2.03M |
| September 10, 2025 | 23.73 | 23.71 | 23.71 | 23.93 | 23.47 | 2.12M |
| September 09, 2025 | 24.24 | 23.79 | 23.79 | 24.42 | 23.73 | 3.02M |
| September 08, 2025 | 23.3 | 24.17 | 24.17 | 24.21 | 23.07 | 3.52M |
| September 05, 2025 | 22.64 | 23.25 | 23.25 | 23.25 | 22.61 | 2.57M |
| September 04, 2025 | 22.5 | 22.64 | 22.64 | 23.1 | 22.28 | 2.69M |
| September 03, 2025 | 23.28 | 22.45 | 22.45 | 23.52 | 22.36 | 2.9M |
| September 02, 2025 | 24.06 | 23.19 | 23.19 | 24.06 | 22.91 | 4.3M |
| September 01, 2025 | 23.81 | 24.1 | 24.1 | 24.32 | 23.2 | 4.92M |
| August 29, 2025 | 24.11 | 24.37 | 24.37 | 24.68 | 24.06 | 3.5M |
| August 28, 2025 | 24.29 | 24.21 | 24.21 | 24.88 | 23.51 | 4.87M |
| August 27, 2025 | 25.21 | 24.3 | 24.3 | 25.36 | 24.29 | 4.24M |
| August 26, 2025 | 24.82 | 25.36 | 25.36 | 25.45 | 24.75 | 4.36M |
| August 25, 2025 | 25.1 | 24.9 | 24.9 | 25.15 | 24.7 | 4.41M |
| August 22, 2025 | 25.13 | 24.93 | 24.93 | 25.31 | 24.76 | 3.93M |
| August 21, 2025 | 25.47 | 25.2 | 25.2 | 25.96 | 25.14 | 5.53M |
| August 20, 2025 | 24.76 | 25.59 | 25.59 | 26.37 | 24.64 | 9.47M |
| August 19, 2025 | 24.32 | 24.93 | 24.93 | 25.16 | 24.07 | 5.36M |
| August 18, 2025 | 24.34 | 24.39 | 24.39 | 24.48 | 24.13 | 3.25M |
| August 15, 2025 | 23.74 | 24.08 | 24.08 | 24.14 | 23.58 | 3.02M |
| August 14, 2025 | 24.38 | 23.54 | 23.54 | 24.45 | 23.53 | 3.34M |
| August 13, 2025 | 24.5 | 24.38 | 24.38 | 24.64 | 24.1 | 3.27M |
| August 12, 2025 | 24.63 | 24.43 | 24.43 | 24.81 | 24.29 | 3.72M |
| August 11, 2025 | 24.39 | 24.69 | 24.69 | 24.72 | 24.15 | 3.78M |
| August 08, 2025 | 24.45 | 24.23 | 24.23 | 24.88 | 24.05 | 4.11M |
| August 07, 2025 | 23.93 | 24.45 | 24.45 | 24.65 | 23.85 | 5.53M |
| August 06, 2025 | 23.75 | 23.92 | 23.92 | 24.13 | 23.55 | 3.76M |
| August 05, 2025 | 23.5 | 23.75 | 23.75 | 23.75 | 23.47 | 2.28M |
| August 04, 2025 | 23.3 | 23.45 | 23.45 | 23.5 | 22.98 | 2.65M |
| August 01, 2025 | 23.63 | 23.37 | 23.37 | 23.8 | 23.3 | 3.37M |
| July 31, 2025 | 23.93 | 23.61 | 23.61 | 24.26 | 23.5 | 4.77M |
| July 30, 2025 | 23.77 | 24.21 | 24.21 | 24.36 | 23.6 | 6.26M |
| July 29, 2025 | 23.53 | 23.79 | 23.79 | 24.42 | 23.23 | 7.3M |
| July 28, 2025 | 23.44 | 23.46 | 23.46 | 23.64 | 23.4 | 2.77M |
| July 25, 2025 | 23.6 | 23.54 | 23.54 | 23.81 | 23.43 | 3.11M |
| July 24, 2025 | 23.42 | 23.7 | 23.7 | 23.71 | 23.23 | 4.78M |
| July 23, 2025 | 23.8 | 23.41 | 23.41 | 24.17 | 23.34 | 5.93M |
| July 22, 2025 | 23.35 | 23.79 | 23.79 | 23.99 | 23.2 | 7.92M |
| July 21, 2025 | 23.45 | 23.3 | 23.3 | 23.91 | 23.14 | 5.95M |
| July 18, 2025 | 22.66 | 23.2 | 23.2 | 23.45 | 22.66 | 6.61M |
| July 17, 2025 | 22.7 | 22.71 | 22.71 | 22.73 | 22.5 | 1.99M |
| July 16, 2025 | 22.5 | 22.58 | 22.58 | 22.66 | 22.39 | 2.15M |
| July 15, 2025 | 22.85 | 22.42 | 22.42 | 22.98 | 22.27 | 3.5M |
| July 14, 2025 | 22.8 | 22.98 | 22.98 | 23.08 | 22.7 | 2.37M |
| July 11, 2025 | 22.93 | 22.87 | 22.87 | 22.99 | 22.5 | 3.73M |
| July 10, 2025 | 22.8 | 22.85 | 22.85 | 22.98 | 22.71 | 2.66M |
| July 09, 2025 | 23.09 | 22.83 | 22.83 | 23.23 | 22.77 | 3.73M |
| July 08, 2025 | 22.99 | 23.19 | 23.19 | 23.2 | 22.92 | 3.61M |
| July 07, 2025 | 22.68 | 22.97 | 22.97 | 22.99 | 22.65 | 2.91M |