25.38
+0.01(+0.04%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 25.31 | 25.38 | 25.38 | 25.45 | 25.23 | 6.01M |
September 25, 2025 | 25.47 | 25.37 | 25.37 | 25.47 | 25.33 | 7.72M |
September 24, 2025 | 25.27 | 25.48 | 25.48 | 25.49 | 25.26 | 7.84M |
September 23, 2025 | 25.38 | 25.33 | 25.33 | 25.45 | 25.1 | 10.6M |
September 22, 2025 | 25.56 | 25.48 | 25.48 | 25.58 | 25.38 | 8.17M |
September 19, 2025 | 25.55 | 25.54 | 25.54 | 25.58 | 25.33 | 11.94M |
September 18, 2025 | 25.56 | 25.57 | 25.57 | 25.75 | 25.44 | 19.07M |
September 17, 2025 | 25.54 | 25.54 | 25.54 | 25.62 | 25.48 | 14.38M |
September 16, 2025 | 25.88 | 25.54 | 25.54 | 25.96 | 25.47 | 23.37M |
September 15, 2025 | 25.79 | 25.75 | 25.75 | 25.96 | 25.57 | 20.87M |
September 12, 2025 | 26.3 | 25.79 | 25.79 | 26.3 | 25.66 | 26.16M |
September 11, 2025 | 26.46 | 26.6 | 26.6 | 26.62 | 26.33 | 7.91M |
September 10, 2025 | 26.6 | 26.51 | 26.51 | 26.61 | 26.44 | 6.47M |
September 09, 2025 | 26.7 | 26.6 | 26.6 | 26.7 | 26.45 | 8.7M |
September 08, 2025 | 26.5 | 26.67 | 26.67 | 26.75 | 26.5 | 12.39M |
September 05, 2025 | 26.38 | 26.48 | 26.48 | 26.49 | 26.27 | 8.99M |
September 04, 2025 | 26.49 | 26.39 | 26.39 | 26.5 | 26.2 | 12.04M |
September 03, 2025 | 26.74 | 26.47 | 26.47 | 26.8 | 26.42 | 11.55M |
September 02, 2025 | 26.65 | 26.73 | 26.73 | 26.92 | 26.52 | 14.69M |
September 01, 2025 | 26.67 | 26.61 | 26.61 | 27.12 | 26.53 | 24.33M |
August 29, 2025 | 26.88 | 26.55 | 26.55 | 27.22 | 26.53 | 27.02M |
August 28, 2025 | 26.97 | 26.84 | 26.84 | 27.14 | 26.57 | 16.06M |
August 27, 2025 | 27.5 | 26.96 | 26.96 | 27.52 | 26.94 | 16.67M |
August 26, 2025 | 27.57 | 27.52 | 27.52 | 27.62 | 27.47 | 10.44M |
August 25, 2025 | 27.44 | 27.59 | 27.59 | 27.59 | 27.39 | 15.09M |
August 22, 2025 | 27.5 | 27.44 | 27.44 | 27.55 | 27.18 | 10.48M |
August 21, 2025 | 27.35 | 27.49 | 27.49 | 27.62 | 27.3 | 11.53M |
August 20, 2025 | 27.16 | 27.35 | 27.35 | 27.35 | 27.06 | 9.03M |
August 19, 2025 | 27.44 | 27.16 | 27.16 | 27.55 | 27.09 | 14.36M |
August 18, 2025 | 27.14 | 27.43 | 27.43 | 27.85 | 27.13 | 26.15M |
August 15, 2025 | 26.68 | 26.81 | 26.81 | 26.81 | 26.62 | 7.87M |
August 14, 2025 | 26.79 | 26.71 | 26.71 | 27.02 | 26.7 | 12.53M |
August 13, 2025 | 26.81 | 26.78 | 26.78 | 26.84 | 26.69 | 7.96M |
August 12, 2025 | 26.75 | 26.81 | 26.81 | 26.88 | 26.73 | 8.21M |
August 11, 2025 | 26.7 | 26.75 | 26.75 | 26.75 | 26.64 | 7.77M |
August 08, 2025 | 26.7 | 26.68 | 26.68 | 26.76 | 26.64 | 5.72M |
August 07, 2025 | 26.72 | 26.7 | 26.7 | 26.81 | 26.67 | 7.26M |
August 06, 2025 | 26.95 | 26.71 | 26.71 | 27.01 | 26.67 | 13.52M |
August 05, 2025 | 27.04 | 26.94 | 26.94 | 27.07 | 26.88 | 9.21M |
August 04, 2025 | 27.1 | 27.04 | 27.04 | 27.27 | 26.76 | 12.42M |
August 01, 2025 | 26.86 | 27.18 | 27.18 | 27.43 | 26.77 | 16.8M |
July 31, 2025 | 26.92 | 26.86 | 26.86 | 27.14 | 26.74 | 13.13M |
July 30, 2025 | 26.65 | 27.03 | 27.03 | 27.46 | 26.61 | 24.06M |
July 29, 2025 | 26.85 | 26.7 | 26.7 | 26.85 | 26.53 | 13.55M |
July 28, 2025 | 26.89 | 26.85 | 26.85 | 27.13 | 26.72 | 10.74M |
July 25, 2025 | 27.15 | 26.9 | 26.9 | 27.29 | 26.85 | 12.67M |
July 24, 2025 | 26.87 | 27.15 | 27.15 | 27.21 | 26.8 | 11.7M |
July 23, 2025 | 26.98 | 26.94 | 26.94 | 27.12 | 26.77 | 10.05M |
July 22, 2025 | 26.82 | 26.95 | 26.95 | 27.05 | 26.75 | 10.08M |
July 21, 2025 | 26.79 | 26.84 | 26.84 | 26.87 | 26.66 | 7.69M |
July 18, 2025 | 26.73 | 26.79 | 26.79 | 26.79 | 26.63 | 4.78M |
July 17, 2025 | 26.72 | 26.7 | 26.7 | 26.84 | 26.67 | 5.11M |
July 16, 2025 | 26.59 | 26.74 | 26.74 | 26.75 | 26.5 | 4.48M |
July 15, 2025 | 26.72 | 26.49 | 26.49 | 26.76 | 26.45 | 5.05M |
July 14, 2025 | 26.76 | 26.72 | 26.72 | 26.85 | 26.68 | 5.29M |
July 11, 2025 | 26.66 | 26.75 | 26.75 | 26.88 | 26.6 | 7.49M |
July 10, 2025 | 26.5 | 26.66 | 26.66 | 26.68 | 26.48 | 5.25M |
July 09, 2025 | 26.5 | 26.5 | 26.5 | 26.61 | 26.38 | 5.18M |
July 08, 2025 | 26.42 | 26.5 | 26.5 | 26.52 | 26.34 | 4.33M |
July 07, 2025 | 26.5 | 26.42 | 26.42 | 26.53 | 26.37 | 3.27M |