23.80
-0.36(-1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 24.08 | 23.8 | 23.8 | 24.09 | 23.8 | 5.8M |
| September 25, 2025 | 24.49 | 24.16 | 24.16 | 24.63 | 24.11 | 4.89M |
| September 24, 2025 | 24.1 | 24.44 | 24.44 | 24.48 | 24.01 | 5.24M |
| September 23, 2025 | 24.6 | 24.19 | 24.19 | 24.62 | 23.76 | 8.63M |
| September 22, 2025 | 24.51 | 24.66 | 24.66 | 24.74 | 24.31 | 5.68M |
| September 19, 2025 | 24.85 | 24.43 | 24.43 | 24.98 | 24.29 | 8.37M |
| September 18, 2025 | 25.12 | 24.78 | 24.78 | 25.49 | 24.68 | 11.66M |
| September 17, 2025 | 25.33 | 25.2 | 25.2 | 25.4 | 25.03 | 6.55M |
| September 16, 2025 | 25.7 | 25.49 | 25.49 | 25.98 | 25.4 | 11.66M |
| September 15, 2025 | 25.38 | 25.16 | 25.16 | 25.89 | 24.96 | 8.31M |
| September 12, 2025 | 25.21 | 25.23 | 25.23 | 25.42 | 24.83 | 7.76M |
| September 11, 2025 | 24.71 | 25.21 | 25.21 | 25.22 | 24.27 | 6.94M |
| September 10, 2025 | 24.98 | 24.94 | 24.94 | 25.27 | 24.9 | 5.8M |
| September 09, 2025 | 25.44 | 24.86 | 24.86 | 25.56 | 24.66 | 9.54M |
| September 08, 2025 | 25.37 | 25.43 | 25.43 | 25.55 | 25.02 | 8.54M |
| September 05, 2025 | 24.97 | 25.25 | 25.25 | 25.33 | 24.71 | 8.01M |
| September 04, 2025 | 25.51 | 24.83 | 24.83 | 25.7 | 24.53 | 10.44M |
| September 03, 2025 | 25.62 | 25.51 | 25.51 | 26.15 | 25.48 | 8.65M |
| September 02, 2025 | 26.41 | 25.62 | 25.62 | 26.49 | 25.3 | 12.65M |
| September 01, 2025 | 26.16 | 26.42 | 26.42 | 26.43 | 25.92 | 10.5M |
| August 29, 2025 | 26 | 26.16 | 26.16 | 26.43 | 26 | 9.9M |
| August 28, 2025 | 26.8 | 25.92 | 25.92 | 26.9 | 25.4 | 24.92M |
| August 27, 2025 | 27.89 | 26.8 | 26.8 | 28.11 | 26.8 | 12.89M |
| August 26, 2025 | 28.2 | 27.87 | 27.87 | 28.25 | 27.8 | 9.58M |
| August 25, 2025 | 28.33 | 28.26 | 28.26 | 28.74 | 28.05 | 14.94M |
| August 22, 2025 | 28.51 | 28.5 | 28.5 | 28.9 | 28.29 | 12.59M |
| August 21, 2025 | 29.67 | 28.51 | 28.51 | 29.67 | 28.34 | 22.48M |
| August 20, 2025 | 28.72 | 29.66 | 29.66 | 30.32 | 28.72 | 23.37M |
| August 19, 2025 | 29.1 | 28.72 | 28.72 | 29.7 | 28.58 | 17.34M |
| August 18, 2025 | 27.89 | 29.21 | 29.21 | 29.99 | 27.87 | 33.06M |
| August 15, 2025 | 27.06 | 27.59 | 27.59 | 27.6 | 26.62 | 14.47M |
| August 14, 2025 | 27.3 | 27.16 | 27.16 | 28.17 | 26.91 | 24.55M |
| August 13, 2025 | 26.9 | 27.32 | 27.32 | 27.6 | 26.6 | 22.38M |
| August 12, 2025 | 26.64 | 26.49 | 26.49 | 27.38 | 26.28 | 10.12M |
| August 11, 2025 | 26.11 | 26.62 | 26.62 | 26.98 | 26.11 | 9.69M |
| August 08, 2025 | 26.37 | 26.33 | 26.33 | 26.92 | 26.04 | 9.09M |
| August 07, 2025 | 26.96 | 26.4 | 26.4 | 27.3 | 26.29 | 12.22M |
| August 06, 2025 | 27.07 | 26.98 | 26.98 | 27.49 | 26.62 | 10.89M |
| August 05, 2025 | 26.61 | 27.16 | 27.16 | 27.98 | 26.41 | 19.47M |
| August 04, 2025 | 26 | 26.35 | 26.35 | 26.44 | 25.61 | 11.57M |
| August 01, 2025 | 26.5 | 26.1 | 26.1 | 27.37 | 26.08 | 16.56M |
| July 31, 2025 | 27.14 | 26.5 | 26.5 | 27.8 | 26.2 | 17.62M |
| July 30, 2025 | 27.35 | 27.18 | 27.18 | 27.66 | 26.96 | 13.34M |
| July 29, 2025 | 27.05 | 27.41 | 27.41 | 27.41 | 26.5 | 17.22M |
| July 28, 2025 | 26.82 | 26.98 | 26.98 | 27.29 | 26.5 | 12.52M |
| July 25, 2025 | 27.56 | 26.81 | 26.81 | 27.99 | 26.79 | 14.17M |
| July 24, 2025 | 27.41 | 27.41 | 27.41 | 27.96 | 27.11 | 14M |
| July 23, 2025 | 26.37 | 27.42 | 27.42 | 28.2 | 26.21 | 24.09M |
| July 22, 2025 | 26.56 | 26.63 | 26.63 | 27.35 | 26.4 | 14.33M |
| July 21, 2025 | 26.7 | 26.48 | 26.48 | 26.79 | 26.24 | 10.16M |
| July 18, 2025 | 26.42 | 26.71 | 26.71 | 26.76 | 26.31 | 9.9M |
| July 17, 2025 | 25.95 | 26.6 | 26.6 | 26.78 | 25.89 | 15.77M |
| July 16, 2025 | 26.06 | 26.01 | 26.01 | 26.32 | 25.92 | 7.75M |
| July 15, 2025 | 26.39 | 26.2 | 26.2 | 26.43 | 25.68 | 12.84M |
| July 14, 2025 | 26.66 | 26.24 | 26.24 | 27.7 | 26 | 15.69M |
| July 11, 2025 | 26.19 | 26.48 | 26.48 | 26.9 | 26.02 | 15.85M |
| July 10, 2025 | 26.1 | 26.2 | 26.2 | 26.48 | 25.8 | 15.45M |
| July 09, 2025 | 26.68 | 26.16 | 26.16 | 26.98 | 26.02 | 20.67M |
| July 08, 2025 | 25.61 | 26.75 | 26.75 | 27.29 | 25.53 | 32.56M |
| July 07, 2025 | 26 | 25.75 | 25.75 | 26.9 | 25.75 | 40.2M |