25.96
+0.33(+1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.6 | 25.96 | 25.96 | 26.24 | 25.6 | 20.53M |
| September 25, 2025 | 25.88 | 25.63 | 25.63 | 26.1 | 25.63 | 18.07M |
| September 24, 2025 | 25.46 | 25.91 | 25.91 | 25.95 | 25.26 | 17.78M |
| September 23, 2025 | 25.5 | 25.43 | 25.43 | 25.72 | 25.04 | 20.18M |
| September 22, 2025 | 26.02 | 25.59 | 25.59 | 26.07 | 25.38 | 20.71M |
| September 19, 2025 | 25.8 | 26.08 | 26.08 | 26.15 | 25.8 | 20.06M |
| September 18, 2025 | 26.65 | 25.8 | 25.6 | 26.65 | 25.69 | 30.68M |
| September 17, 2025 | 26.6 | 26.6 | 26.39 | 26.85 | 26.34 | 15.73M |
| September 16, 2025 | 27.13 | 26.65 | 26.44 | 27.7 | 26.38 | 27.92M |
| September 15, 2025 | 27.25 | 26.94 | 26.73 | 27.29 | 26.85 | 19.92M |
| September 12, 2025 | 27.55 | 27.22 | 27.01 | 27.55 | 26.98 | 26.9M |
| September 11, 2025 | 27.22 | 27.53 | 27.32 | 27.59 | 27.15 | 22.42M |
| September 10, 2025 | 27.55 | 27.34 | 27.13 | 27.93 | 26.84 | 27.7M |
| September 09, 2025 | 26.97 | 27.7 | 27.7 | 28.58 | 26.92 | 48.35M |
| September 08, 2025 | 26.34 | 27 | 27 | 27.11 | 26.14 | 36.05M |
| September 05, 2025 | 26.17 | 26.28 | 26.28 | 26.43 | 26.12 | 24.95M |
| September 04, 2025 | 26.39 | 26.16 | 26.16 | 26.5 | 25.88 | 28.62M |
| September 03, 2025 | 27.04 | 26.46 | 26.46 | 27.25 | 26.32 | 26.51M |
| September 02, 2025 | 27.48 | 27 | 27 | 27.48 | 26.67 | 32.7M |
| September 01, 2025 | 27.05 | 27.34 | 27.34 | 27.74 | 26.95 | 33.6M |
| August 29, 2025 | 27.38 | 27.21 | 27.21 | 27.55 | 27 | 37.38M |
| August 28, 2025 | 27.19 | 27.2 | 27.2 | 27.44 | 26.58 | 29.31M |
| August 27, 2025 | 27.77 | 27.19 | 27.19 | 27.92 | 27.19 | 33.32M |
| August 26, 2025 | 27.23 | 27.92 | 27.92 | 28.37 | 27.06 | 40.73M |
| August 25, 2025 | 26.76 | 27.21 | 27.21 | 27.31 | 26.62 | 39.07M |
| August 22, 2025 | 26.69 | 26.46 | 26.46 | 26.81 | 26.25 | 39.86M |
| August 21, 2025 | 26.9 | 26.59 | 26.59 | 27.07 | 26.54 | 36.28M |
| August 20, 2025 | 26.18 | 26.95 | 26.95 | 27.29 | 26.11 | 49.09M |
| August 19, 2025 | 25.9 | 25.6 | 25.6 | 25.94 | 25.44 | 23.96M |
| August 18, 2025 | 26.18 | 25.82 | 25.82 | 26.35 | 25.76 | 29.38M |
| August 15, 2025 | 25.2 | 26.02 | 26.02 | 26.3 | 25.13 | 32.19M |
| August 14, 2025 | 25.78 | 25.26 | 25.26 | 25.78 | 25.16 | 18.19M |
| August 13, 2025 | 25.48 | 25.71 | 25.71 | 25.9 | 25.22 | 25.5M |
| August 12, 2025 | 24.89 | 25.3 | 25.3 | 25.66 | 24.78 | 27.19M |
| August 11, 2025 | 24.99 | 24.9 | 24.9 | 25.18 | 24.67 | 24.06M |
| August 08, 2025 | 24.46 | 24.82 | 24.82 | 24.83 | 24.41 | 19.35M |
| August 07, 2025 | 24.6 | 24.44 | 24.44 | 24.83 | 24.3 | 14.17M |
| August 06, 2025 | 24.25 | 24.56 | 24.56 | 24.74 | 24.24 | 16.25M |
| August 05, 2025 | 24.32 | 24.24 | 24.24 | 24.41 | 24.15 | 15.87M |
| August 04, 2025 | 24.07 | 24.26 | 24.26 | 24.5 | 24 | 14.81M |
| August 01, 2025 | 24.63 | 24.22 | 24.22 | 24.79 | 24.17 | 18.68M |
| July 31, 2025 | 25 | 24.66 | 24.66 | 25.23 | 24.62 | 23.57M |
| July 30, 2025 | 24.42 | 25.2 | 25.2 | 25.55 | 24.42 | 37.8M |
| July 29, 2025 | 24.64 | 24.51 | 24.51 | 24.73 | 24.15 | 21.36M |
| July 28, 2025 | 24.52 | 24.7 | 24.7 | 24.8 | 24.29 | 22.42M |
| July 25, 2025 | 24.88 | 24.75 | 24.75 | 25.16 | 24.71 | 27.6M |
| July 24, 2025 | 24.71 | 24.75 | 24.75 | 24.92 | 24.39 | 33.39M |
| July 23, 2025 | 25.19 | 24.88 | 24.88 | 25.59 | 24.83 | 43M |
| July 22, 2025 | 24.47 | 25.05 | 25.05 | 25.07 | 24.34 | 49.62M |
| July 21, 2025 | 23.25 | 24.45 | 24.45 | 24.52 | 23.25 | 67.12M |
| July 18, 2025 | 22.52 | 23.08 | 23.08 | 23.15 | 22.52 | 32.79M |
| July 17, 2025 | 22.71 | 22.53 | 22.53 | 22.82 | 22.46 | 23.71M |
| July 16, 2025 | 22.85 | 22.7 | 22.7 | 23.01 | 22.67 | 17.83M |
| July 15, 2025 | 22.7 | 22.87 | 22.87 | 23.26 | 22.7 | 31.26M |
| July 14, 2025 | 22.7 | 22.7 | 22.7 | 22.94 | 22.58 | 18.11M |
| July 11, 2025 | 22.94 | 22.61 | 22.61 | 22.98 | 22.59 | 23.91M |
| July 10, 2025 | 22.41 | 22.94 | 22.94 | 22.96 | 22.33 | 29.81M |
| July 09, 2025 | 22.55 | 22.39 | 22.39 | 22.57 | 22.3 | 13.06M |
| July 08, 2025 | 22.36 | 22.52 | 22.52 | 22.65 | 22.31 | 17.12M |
| July 07, 2025 | 22.2 | 22.37 | 22.37 | 22.39 | 21.89 | 15.65M |