24.46
-0.31(-1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 24.78 | 24.46 | 24.46 | 24.78 | 24.17 | 1.99M |
| September 25, 2025 | 25.48 | 24.77 | 24.77 | 25.62 | 24.72 | 2.18M |
| September 24, 2025 | 25.22 | 25.5 | 25.5 | 25.7 | 24.74 | 2.55M |
| September 23, 2025 | 27.21 | 25.25 | 25.25 | 27.21 | 24.58 | 4.56M |
| September 22, 2025 | 27.68 | 26.11 | 26.11 | 27.68 | 25.9 | 3.46M |
| September 19, 2025 | 27.21 | 27.2 | 27.2 | 28 | 26.77 | 3.52M |
| September 18, 2025 | 27.7 | 27.35 | 27.35 | 28.12 | 26.91 | 4.5M |
| September 17, 2025 | 26.82 | 27.7 | 27.7 | 28.4 | 26.62 | 5.58M |
| September 16, 2025 | 25.08 | 26.9 | 26.9 | 27.44 | 24.92 | 6.42M |
| September 15, 2025 | 24.82 | 25.24 | 25.24 | 25.25 | 24.35 | 3.93M |
| September 12, 2025 | 23.87 | 24.92 | 24.92 | 24.95 | 23.75 | 5.65M |
| September 11, 2025 | 23.4 | 23.87 | 23.87 | 24.2 | 22.61 | 5.52M |
| September 10, 2025 | 22.35 | 23.4 | 23.4 | 23.72 | 22.26 | 4.3M |
| September 09, 2025 | 22.11 | 22.36 | 22.36 | 22.36 | 21.91 | 3.43M |
| September 08, 2025 | 21.5 | 22.14 | 22.14 | 22.18 | 21.5 | 2.46M |
| September 05, 2025 | 21.25 | 21.48 | 21.48 | 21.54 | 20.96 | 1.75M |
| September 04, 2025 | 21.1 | 21.22 | 21.22 | 21.64 | 20.91 | 2.37M |
| September 03, 2025 | 21.61 | 21.1 | 21.1 | 21.95 | 20.9 | 2.63M |
| September 02, 2025 | 21.83 | 21.62 | 21.62 | 22.15 | 21.13 | 2.67M |
| September 01, 2025 | 22.15 | 21.94 | 21.94 | 22.28 | 21.83 | 2.44M |
| August 29, 2025 | 21.87 | 21.92 | 21.92 | 22.14 | 21.7 | 2.45M |
| August 28, 2025 | 22.32 | 21.9 | 21.9 | 22.76 | 21.04 | 4.47M |
| August 27, 2025 | 23.97 | 22.32 | 22.32 | 23.98 | 22.25 | 3.89M |
| August 26, 2025 | 23.85 | 23.92 | 23.92 | 24.37 | 23.62 | 1.66M |
| August 25, 2025 | 23.98 | 23.98 | 23.98 | 24.44 | 23.76 | 2.39M |
| August 22, 2025 | 24.18 | 23.88 | 23.88 | 24.18 | 23.71 | 1.58M |
| August 21, 2025 | 24.35 | 24.09 | 24.09 | 24.49 | 24.03 | 1.39M |
| August 20, 2025 | 24.21 | 24.22 | 24.22 | 24.27 | 23.88 | 1.5M |
| August 19, 2025 | 24.17 | 24.36 | 24.36 | 24.79 | 24.17 | 1.94M |
| August 18, 2025 | 24.25 | 24.16 | 24.16 | 24.49 | 24.08 | 1.92M |
| August 15, 2025 | 23.71 | 24.12 | 24.12 | 24.33 | 23.68 | 2.52M |
| August 14, 2025 | 24.67 | 23.57 | 23.57 | 24.67 | 23.57 | 2.75M |
| August 13, 2025 | 24.74 | 24.54 | 24.54 | 24.8 | 24.3 | 2.17M |
| August 12, 2025 | 24.91 | 24.77 | 24.77 | 25.14 | 24.55 | 2.62M |
| August 11, 2025 | 24 | 24.88 | 24.88 | 25 | 24 | 3.62M |
| August 08, 2025 | 23.6 | 24.09 | 24.09 | 24.58 | 23.35 | 4.07M |
| August 07, 2025 | 23.6 | 23.71 | 23.71 | 24.2 | 23.46 | 2.43M |
| August 06, 2025 | 23.98 | 23.72 | 23.72 | 24.26 | 23.55 | 1.96M |
| August 05, 2025 | 23.62 | 23.8 | 23.8 | 24.1 | 23.41 | 3.27M |
| August 04, 2025 | 23.5 | 23.68 | 23.68 | 23.72 | 23.01 | 2.8M |
| August 01, 2025 | 22.7 | 23.56 | 23.56 | 24.11 | 22.64 | 4.89M |
| July 31, 2025 | 22.95 | 22.79 | 22.79 | 23.62 | 22.69 | 3M |
| July 30, 2025 | 23.45 | 22.95 | 22.95 | 23.45 | 22.68 | 1.84M |
| July 29, 2025 | 23.21 | 23.15 | 23.15 | 23.35 | 22.82 | 2.05M |
| July 28, 2025 | 23.17 | 23.2 | 23.2 | 23.69 | 23.04 | 1.67M |
| July 25, 2025 | 23.27 | 23.25 | 23.25 | 23.37 | 22.91 | 3.07M |
| July 24, 2025 | 22.51 | 23.27 | 23.27 | 23.96 | 22.39 | 4.28M |
| July 23, 2025 | 22.58 | 22.48 | 22.48 | 22.84 | 22.39 | 1.18M |
| July 22, 2025 | 22.71 | 22.54 | 22.54 | 22.9 | 22.33 | 1.55M |
| July 21, 2025 | 22.35 | 22.69 | 22.69 | 22.79 | 22.22 | 1.46M |
| July 18, 2025 | 22.33 | 22.32 | 22.32 | 22.43 | 21.99 | 1.18M |
| July 17, 2025 | 22.29 | 22.3 | 22.3 | 22.38 | 22.1 | 924,360 |
| July 16, 2025 | 22.05 | 22.24 | 22.24 | 22.32 | 21.85 | 1.34M |
| July 15, 2025 | 22.2 | 21.94 | 21.94 | 22.38 | 21.62 | 1.53M |
| July 14, 2025 | 22.12 | 22.27 | 22.27 | 22.34 | 21.84 | 1.22M |
| July 11, 2025 | 22.19 | 22.13 | 22.13 | 22.32 | 21.76 | 1.49M |
| July 10, 2025 | 22.15 | 22.13 | 22.13 | 22.76 | 22 | 2.22M |
| July 09, 2025 | 21.75 | 22.2 | 22.2 | 22.55 | 21.68 | 2.55M |
| July 08, 2025 | 21.63 | 21.77 | 21.77 | 21.85 | 21.45 | 1.4M |
| July 07, 2025 | 21.15 | 21.63 | 21.63 | 22.26 | 21.15 | 2.23M |