23.11
-1.02(-4.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 24 | 23.11 | 23.11 | 24 | 23.09 | 62.36M |
| September 25, 2025 | 24.44 | 24.13 | 24.13 | 25.07 | 23.45 | 86.32M |
| September 24, 2025 | 24.65 | 24.43 | 24.43 | 25.6 | 24.04 | 86.63M |
| September 23, 2025 | 25.49 | 24.65 | 24.65 | 26.23 | 23.88 | 121.1M |
| September 22, 2025 | 24.77 | 25.02 | 25.02 | 25.36 | 24 | 84.55M |
| September 19, 2025 | 25.2 | 24.67 | 24.67 | 25.52 | 24.44 | 77.24M |
| September 18, 2025 | 25.5 | 24.65 | 24.65 | 25.88 | 24.3 | 106.51M |
| September 17, 2025 | 24.88 | 25.5 | 25.5 | 26.1 | 24.17 | 120.41M |
| September 16, 2025 | 22.87 | 24.48 | 24.48 | 24.94 | 22.87 | 132.68M |
| September 15, 2025 | 23.68 | 22.8 | 22.8 | 23.68 | 22.46 | 98.94M |
| September 12, 2025 | 25.22 | 23.68 | 23.68 | 25.5 | 23.33 | 165.87M |
| September 11, 2025 | 24 | 25.17 | 25.17 | 26.18 | 22 | 230.86M |
| September 10, 2025 | 24.54 | 24.05 | 24.05 | 25.6 | 23.43 | 121.79M |
| September 09, 2025 | 23.96 | 24.78 | 24.78 | 25.94 | 23.96 | 115.92M |
| September 08, 2025 | 25.18 | 23.96 | 23.96 | 25.64 | 23 | 135.56M |
| September 05, 2025 | 22.5 | 25 | 25 | 25.55 | 22.2 | 163.09M |
| September 04, 2025 | 26.8 | 23.52 | 23.52 | 27 | 23.52 | 98.86M |
| September 03, 2025 | 24.77 | 26.13 | 26.13 | 26.84 | 24.6 | 124.14M |
| September 02, 2025 | 24.44 | 24.4 | 24.4 | 24.91 | 23.88 | 111.56M |
| September 01, 2025 | 22.88 | 24.19 | 24.19 | 24.72 | 22.8 | 149.08M |
| August 29, 2025 | 20.8 | 22.47 | 22.47 | 22.47 | 20.11 | 107.79M |
| August 28, 2025 | 19.96 | 20.43 | 20.43 | 20.61 | 19.58 | 79.12M |
| August 27, 2025 | 20.57 | 19.91 | 19.91 | 20.99 | 19.8 | 80.48M |
| August 26, 2025 | 20.44 | 20.57 | 20.57 | 21.88 | 20.1 | 113.75M |
| August 25, 2025 | 19.29 | 20.23 | 20.23 | 20.65 | 18.58 | 105.28M |
| August 22, 2025 | 18.36 | 18.98 | 18.98 | 19.08 | 18.3 | 63.26M |
| August 21, 2025 | 18.95 | 18.36 | 18.36 | 19.41 | 18.23 | 77.11M |
| August 20, 2025 | 18.46 | 18.86 | 18.86 | 18.9 | 18.19 | 85.05M |
| August 19, 2025 | 17.82 | 18.61 | 18.61 | 19.25 | 16.92 | 158.26M |
| August 18, 2025 | 17.34 | 18 | 18 | 18.73 | 16.86 | 170.26M |
| August 15, 2025 | 15.78 | 17.03 | 17.03 | 17.03 | 15.78 | 84.07M |
| August 14, 2025 | 16.1 | 15.48 | 15.48 | 16.18 | 15.4 | 67.94M |
| August 13, 2025 | 16.01 | 16 | 16 | 16.35 | 15.66 | 69.73M |
| August 12, 2025 | 16.12 | 15.98 | 15.98 | 16.81 | 15.85 | 72.29M |
| August 11, 2025 | 16.28 | 16 | 16 | 16.3 | 15.3 | 59.45M |
| August 08, 2025 | 15.22 | 15.85 | 15.85 | 16.16 | 14.88 | 71.29M |
| August 07, 2025 | 15.04 | 15.1 | 15.1 | 15.65 | 14.82 | 42.43M |
| August 06, 2025 | 14.78 | 15.18 | 15.18 | 15.18 | 14.65 | 37.25M |
| August 05, 2025 | 14.2 | 14.78 | 14.78 | 14.87 | 14.11 | 39.71M |
| August 04, 2025 | 14.4 | 14.17 | 14.17 | 14.54 | 13.98 | 41.07M |
| August 01, 2025 | 14.76 | 14.4 | 14.4 | 14.8 | 14.3 | 40.9M |
| July 31, 2025 | 14.52 | 14.82 | 14.82 | 15.14 | 14.45 | 49.09M |
| July 30, 2025 | 14.86 | 14.42 | 14.42 | 14.95 | 14.3 | 39.66M |
| July 29, 2025 | 14.45 | 14.83 | 14.83 | 15.15 | 14.45 | 58.9M |
| July 28, 2025 | 13.6 | 14.37 | 14.37 | 14.4 | 13.57 | 53.9M |
| July 25, 2025 | 13.8 | 13.62 | 13.62 | 13.83 | 13.45 | 31.81M |
| July 24, 2025 | 13.86 | 13.77 | 13.77 | 13.96 | 13.6 | 36.82M |
| July 23, 2025 | 13.6 | 13.78 | 13.78 | 14.03 | 13.51 | 32.78M |
| July 22, 2025 | 13.71 | 13.6 | 13.6 | 14.04 | 13.46 | 50.52M |
| July 21, 2025 | 14.27 | 13.71 | 13.71 | 14.35 | 13.36 | 83.26M |
| July 18, 2025 | 14.45 | 14.36 | 14.36 | 14.53 | 14.16 | 39.46M |
| July 17, 2025 | 13.75 | 14.41 | 14.41 | 14.55 | 13.55 | 51.86M |
| July 16, 2025 | 14.19 | 13.86 | 13.86 | 14.34 | 13.83 | 41.38M |
| July 15, 2025 | 13.8 | 14.02 | 14.02 | 14.23 | 13.64 | 44.72M |
| July 14, 2025 | 13.45 | 13.88 | 13.88 | 14.02 | 13.41 | 48.82M |
| July 11, 2025 | 13.35 | 13.42 | 13.42 | 13.55 | 13.1 | 47.53M |
| July 10, 2025 | 13.63 | 13.59 | 13.59 | 13.7 | 13.31 | 38.9M |
| July 09, 2025 | 13.94 | 13.63 | 13.63 | 13.97 | 13.54 | 45.72M |
| July 08, 2025 | 13.66 | 13.99 | 13.99 | 14.08 | 13.56 | 60M |
| July 07, 2025 | 13.03 | 13.85 | 13.85 | 14.1 | 12.94 | 90.96M |