25.91
+0.68(+2.70%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 25.15 | 25.91 | 25.91 | 26.95 | 25.15 | 10.66M |
September 25, 2025 | 25.54 | 25.23 | 25.23 | 25.54 | 25.02 | 4.2M |
September 24, 2025 | 24.57 | 25.53 | 25.53 | 25.58 | 24.5 | 7.15M |
September 23, 2025 | 25.22 | 24.7 | 24.7 | 25.28 | 24.13 | 6.6M |
September 22, 2025 | 25.8 | 25.24 | 25.24 | 25.99 | 24.94 | 4.64M |
September 19, 2025 | 25.12 | 25.8 | 25.8 | 26.22 | 25.08 | 7.92M |
September 18, 2025 | 25.47 | 25.25 | 25.25 | 25.98 | 24.95 | 6.53M |
September 17, 2025 | 26.09 | 25.64 | 25.64 | 26.09 | 25.5 | 5.04M |
September 16, 2025 | 25.52 | 26.12 | 26.12 | 26.21 | 25.35 | 7.26M |
September 15, 2025 | 26.02 | 25.51 | 25.51 | 26.15 | 25.18 | 8.06M |
September 12, 2025 | 26.5 | 26.1 | 26.1 | 26.67 | 25.73 | 7.42M |
September 11, 2025 | 26.18 | 26.27 | 26.27 | 26.33 | 25.67 | 4.97M |
September 10, 2025 | 26.71 | 25.98 | 25.98 | 26.71 | 25.83 | 5.44M |
September 09, 2025 | 26.57 | 26.64 | 26.64 | 27.15 | 26.33 | 10.51M |
September 08, 2025 | 25.2 | 26.57 | 26.57 | 26.77 | 25.2 | 13.59M |
September 05, 2025 | 24.24 | 25.12 | 25.12 | 25.2 | 24.1 | 7.75M |
September 04, 2025 | 24.39 | 24.25 | 24.25 | 24.89 | 23.81 | 6M |
September 03, 2025 | 25.06 | 24.48 | 24.48 | 25.19 | 24.39 | 6.39M |
September 02, 2025 | 26.34 | 25.11 | 25.11 | 26.59 | 24.85 | 12.54M |
September 01, 2025 | 25.63 | 26.34 | 26.34 | 26.9 | 25.07 | 16.44M |
August 29, 2025 | 25.12 | 25.39 | 25.39 | 25.71 | 25.04 | 6.66M |
August 28, 2025 | 25.15 | 25.15 | 25.15 | 25.49 | 24.77 | 7.8M |
August 27, 2025 | 25.57 | 25.15 | 25.15 | 26.13 | 25.13 | 11.77M |
August 26, 2025 | 24.34 | 25.6 | 25.6 | 25.99 | 24.34 | 13.11M |
August 25, 2025 | 24.07 | 24.22 | 24.22 | 24.24 | 23.75 | 6.11M |
August 22, 2025 | 24.28 | 24 | 24 | 24.28 | 23.65 | 8.42M |
August 21, 2025 | 24.66 | 24.35 | 24.35 | 25.5 | 24.1 | 9.92M |
August 20, 2025 | 23.24 | 24.66 | 24.66 | 24.94 | 23.09 | 14.12M |
August 19, 2025 | 22.38 | 23.35 | 23.35 | 23.82 | 22.38 | 10.79M |
August 18, 2025 | 22.71 | 22.51 | 22.51 | 23.33 | 22.5 | 8.72M |
August 15, 2025 | 21.56 | 22.46 | 22.46 | 22.5 | 21.43 | 8.73M |
August 14, 2025 | 21.69 | 21.58 | 21.58 | 21.86 | 21.49 | 4.4M |
August 13, 2025 | 21.71 | 21.73 | 21.73 | 21.77 | 21.32 | 4.46M |
August 12, 2025 | 21.74 | 21.71 | 21.71 | 21.87 | 21.37 | 5.34M |
August 11, 2025 | 22 | 21.87 | 21.87 | 22.14 | 21.69 | 3.93M |
August 08, 2025 | 21.88 | 22.01 | 22.01 | 22.16 | 21.63 | 3.73M |
August 07, 2025 | 22.17 | 21.95 | 21.95 | 22.45 | 21.95 | 5.08M |
August 06, 2025 | 22.05 | 22.22 | 22.22 | 22.33 | 21.78 | 5.14M |
August 05, 2025 | 21.76 | 21.96 | 21.96 | 22.27 | 21.68 | 3.9M |
August 04, 2025 | 21.9 | 21.75 | 21.75 | 21.98 | 21.57 | 5.55M |
August 01, 2025 | 22.3 | 21.79 | 21.79 | 22.43 | 21.79 | 6.61M |
July 31, 2025 | 22.83 | 22.45 | 22.45 | 22.84 | 22.32 | 6.35M |
July 30, 2025 | 22.66 | 22.77 | 22.77 | 23.06 | 22.44 | 6.28M |
July 29, 2025 | 22.64 | 22.71 | 22.71 | 22.8 | 22.17 | 6.52M |
July 28, 2025 | 22.85 | 22.68 | 22.68 | 23.05 | 22.28 | 5.72M |
July 25, 2025 | 22.65 | 22.85 | 22.85 | 23.05 | 22.6 | 7.77M |
July 24, 2025 | 22.9 | 22.6 | 22.6 | 22.9 | 22.16 | 8.11M |
July 23, 2025 | 22.78 | 22.52 | 22.52 | 23.24 | 22.35 | 10.18M |
July 22, 2025 | 22.23 | 22.87 | 22.87 | 23.12 | 21.8 | 13.84M |
July 21, 2025 | 22.26 | 22.07 | 22.07 | 22.55 | 22.04 | 8.97M |
July 18, 2025 | 21.81 | 22.39 | 22.39 | 22.6 | 21.67 | 15.09M |
July 17, 2025 | 20.11 | 21.6 | 21.6 | 21.77 | 20.1 | 14.41M |
July 16, 2025 | 19.92 | 20.18 | 20.18 | 20.3 | 19.82 | 4.88M |
July 15, 2025 | 20.01 | 19.95 | 19.95 | 20.52 | 19.92 | 6.64M |
July 14, 2025 | 19.72 | 20.11 | 20.11 | 20.25 | 19.66 | 9.91M |
July 11, 2025 | 19.62 | 19.67 | 19.67 | 19.89 | 19.31 | 7.74M |
July 10, 2025 | 20 | 19.73 | 19.73 | 20.29 | 19.35 | 9.39M |
July 09, 2025 | 19.61 | 19.71 | 19.71 | 19.98 | 19.44 | 5.3M |
July 08, 2025 | 19.85 | 19.72 | 19.72 | 19.97 | 19.5 | 6.58M |
July 07, 2025 | 19.87 | 19.9 | 19.9 | 20.27 | 19.7 | 6.4M |