25.53
+0.5(+2.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 24.96 | 25.53 | 25.53 | 25.99 | 24.9 | 23.08M |
| September 25, 2025 | 25.29 | 25.03 | 25.03 | 25.44 | 24.99 | 20.55M |
| September 24, 2025 | 25 | 25.36 | 25.36 | 25.4 | 24.73 | 13.45M |
| September 23, 2025 | 25.3 | 25.05 | 25.05 | 25.63 | 24.66 | 16.21M |
| September 22, 2025 | 26.32 | 25.45 | 25.45 | 26.35 | 25.15 | 31.67M |
| September 19, 2025 | 25.89 | 26.52 | 26.52 | 26.78 | 25.87 | 15.18M |
| September 18, 2025 | 26.3 | 25.87 | 25.87 | 26.39 | 25.72 | 13.37M |
| September 17, 2025 | 25.98 | 26.3 | 26.3 | 26.5 | 25.88 | 9.82M |
| September 16, 2025 | 26.42 | 26.12 | 26.12 | 26.81 | 25.9 | 13.79M |
| September 15, 2025 | 26.45 | 26.28 | 26.28 | 26.58 | 25.92 | 13.99M |
| September 12, 2025 | 26.45 | 26.46 | 26.46 | 26.73 | 26.02 | 12.66M |
| September 11, 2025 | 26.44 | 26.43 | 26.43 | 27.02 | 26.14 | 18.83M |
| September 10, 2025 | 26.77 | 26.54 | 26.54 | 26.99 | 25.9 | 21.77M |
| September 09, 2025 | 27.42 | 26.88 | 26.88 | 27.95 | 26.66 | 19.17M |
| September 08, 2025 | 26.24 | 27.57 | 27.57 | 27.98 | 26.03 | 28.94M |
| September 05, 2025 | 25.95 | 26.32 | 26.32 | 26.68 | 25.82 | 18.43M |
| September 04, 2025 | 27.05 | 25.9 | 25.9 | 27.1 | 25.6 | 20.77M |
| September 03, 2025 | 26.9 | 27.15 | 27.15 | 27.27 | 26.39 | 13.66M |
| September 02, 2025 | 27.9 | 26.88 | 26.88 | 28.23 | 26.7 | 24.67M |
| September 01, 2025 | 27.21 | 27.99 | 27.99 | 28.25 | 27.13 | 26.94M |
| August 29, 2025 | 26.74 | 27.43 | 27.43 | 27.5 | 26.6 | 22.21M |
| August 28, 2025 | 26.38 | 26.75 | 26.75 | 27.12 | 26.08 | 23.59M |
| August 27, 2025 | 26.66 | 26.4 | 26.4 | 27.05 | 26.33 | 28.94M |
| August 26, 2025 | 26.05 | 26.66 | 26.66 | 27.2 | 25.81 | 39.08M |
| August 25, 2025 | 24.79 | 26.06 | 26.06 | 26.23 | 24.79 | 38.36M |
| August 22, 2025 | 24.55 | 24.78 | 24.78 | 24.98 | 24.38 | 14.97M |
| August 21, 2025 | 24.2 | 24.68 | 24.68 | 25.19 | 23.86 | 37.04M |
| August 20, 2025 | 23.5 | 23.96 | 23.96 | 23.98 | 23.3 | 24.44M |
| August 19, 2025 | 24.06 | 23.49 | 23.49 | 24.3 | 23.49 | 21.24M |
| August 18, 2025 | 24.55 | 24.02 | 24.02 | 24.65 | 24.02 | 24.31M |
| August 15, 2025 | 24.61 | 24.46 | 24.46 | 25.07 | 24.44 | 17.75M |
| August 14, 2025 | 24.25 | 24.7 | 24.7 | 24.9 | 24.07 | 17.41M |
| August 13, 2025 | 24.68 | 24.28 | 24.28 | 24.95 | 24 | 16.73M |
| August 12, 2025 | 24.2 | 24.63 | 24.63 | 25.04 | 24.11 | 21.62M |
| August 11, 2025 | 23.83 | 24.25 | 24.25 | 24.45 | 23.61 | 22.32M |
| August 08, 2025 | 23.85 | 23.82 | 23.82 | 24.03 | 23.57 | 9.05M |
| August 07, 2025 | 23.85 | 23.71 | 23.71 | 24.05 | 23.4 | 14.41M |
| August 06, 2025 | 23.7 | 23.68 | 23.68 | 24.11 | 23.6 | 14.26M |
| August 05, 2025 | 23.52 | 23.58 | 23.58 | 23.74 | 23.4 | 9.49M |
| August 04, 2025 | 23.75 | 23.48 | 23.48 | 23.93 | 23.35 | 13.86M |
| August 01, 2025 | 23.91 | 23.84 | 23.84 | 24.15 | 23.71 | 12.86M |
| July 31, 2025 | 24.8 | 23.98 | 23.98 | 24.87 | 23.81 | 22.37M |
| July 30, 2025 | 24.23 | 24.88 | 24.88 | 25.47 | 24.23 | 38.81M |
| July 29, 2025 | 24.01 | 24.16 | 24.16 | 24.48 | 23.51 | 25.54M |
| July 28, 2025 | 23.95 | 24.09 | 24.09 | 24.31 | 23.48 | 31.87M |
| July 25, 2025 | 24 | 24.05 | 24.05 | 24.88 | 23.88 | 34.14M |
| July 24, 2025 | 24.05 | 23.89 | 23.89 | 24.12 | 23.51 | 26.35M |
| July 23, 2025 | 23.88 | 24.1 | 24.1 | 24.42 | 23.8 | 35.64M |
| July 22, 2025 | 23.25 | 24.03 | 24.03 | 24.17 | 23.16 | 42.94M |
| July 21, 2025 | 22.53 | 23.3 | 23.3 | 23.64 | 22.53 | 70.5M |
| July 18, 2025 | 21.13 | 22.2 | 22.2 | 22.25 | 21.13 | 40.37M |
| July 17, 2025 | 21.22 | 21.13 | 21.13 | 21.28 | 21.05 | 8.58M |
| July 16, 2025 | 21.36 | 21.23 | 21.23 | 21.45 | 21.2 | 11.52M |
| July 15, 2025 | 21.37 | 21.36 | 21.36 | 21.63 | 21.3 | 12.8M |
| July 14, 2025 | 21.33 | 21.42 | 21.42 | 21.59 | 21.21 | 21.34M |
| July 11, 2025 | 21.5 | 21.3 | 21.3 | 21.57 | 21.3 | 16.13M |
| July 10, 2025 | 21.27 | 21.51 | 21.51 | 21.64 | 21.21 | 20.96M |
| July 09, 2025 | 21.7 | 21.27 | 21.27 | 21.77 | 21.27 | 12.41M |
| July 08, 2025 | 21.68 | 21.67 | 21.67 | 21.85 | 21.6 | 7.33M |
| July 07, 2025 | 21.63 | 21.63 | 21.63 | 21.76 | 21.52 | 4.84M |