23.04
+0.08(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 22.97 | 23.04 | 23.04 | 23.2 | 22.79 | 15.96M |
| September 26, 2025 | 23.7 | 22.96 | 22.96 | 23.7 | 22.94 | 26.94M |
| September 25, 2025 | 23.37 | 23.76 | 23.76 | 24.02 | 23.29 | 28.67M |
| September 24, 2025 | 22.55 | 23.36 | 23.36 | 23.39 | 22.48 | 22.54M |
| September 23, 2025 | 23.1 | 22.66 | 22.66 | 23.16 | 22.35 | 24.77M |
| September 22, 2025 | 23.26 | 23.09 | 23.09 | 23.33 | 22.95 | 17.46M |
| September 19, 2025 | 23.41 | 23.24 | 23.24 | 23.63 | 23.24 | 20.24M |
| September 18, 2025 | 23.63 | 23.46 | 23.46 | 24.14 | 23.37 | 31.26M |
| September 17, 2025 | 23.81 | 23.72 | 23.72 | 23.81 | 23.52 | 15.2M |
| September 16, 2025 | 23.64 | 23.77 | 23.77 | 23.83 | 23.52 | 16.11M |
| September 15, 2025 | 23.91 | 23.66 | 23.66 | 23.98 | 23.61 | 18.04M |
| September 12, 2025 | 23.79 | 24.02 | 24.02 | 24.57 | 23.79 | 29.51M |
| September 11, 2025 | 23.42 | 23.74 | 23.74 | 23.77 | 23.21 | 20.48M |
| September 10, 2025 | 23.53 | 23.31 | 23.31 | 23.62 | 23.24 | 18.13M |
| September 09, 2025 | 23.95 | 23.52 | 23.52 | 23.96 | 23.43 | 17.66M |
| September 08, 2025 | 23.65 | 24.01 | 24.01 | 24.02 | 23.5 | 18.03M |
| September 05, 2025 | 23.45 | 23.65 | 23.65 | 23.69 | 23.25 | 19.4M |
| September 04, 2025 | 23.85 | 23.46 | 23.46 | 23.99 | 23.19 | 27.63M |
| September 03, 2025 | 24.77 | 23.82 | 23.82 | 24.8 | 23.74 | 27.79M |
| September 02, 2025 | 25.5 | 24.71 | 24.71 | 25.58 | 24.61 | 34.42M |
| September 01, 2025 | 25.68 | 25.63 | 25.63 | 26.5 | 25.5 | 36.38M |
| August 29, 2025 | 25.9 | 25.32 | 25.32 | 25.95 | 25.31 | 28.59M |
| August 28, 2025 | 25.56 | 25.89 | 25.89 | 25.9 | 25 | 45.47M |
| August 27, 2025 | 26.05 | 25.64 | 25.64 | 26.68 | 25.63 | 59.57M |
| August 26, 2025 | 25.85 | 25.82 | 25.82 | 26.16 | 25.8 | 32.02M |
| August 25, 2025 | 26.08 | 25.8 | 25.8 | 26.25 | 25.55 | 46.98M |
| August 22, 2025 | 25.2 | 25.81 | 25.81 | 25.81 | 25.1 | 47.59M |
| August 21, 2025 | 25.37 | 25.06 | 25.06 | 25.47 | 24.97 | 29.32M |
| August 20, 2025 | 24.88 | 25.29 | 25.29 | 25.29 | 24.65 | 32.99M |
| August 19, 2025 | 24.8 | 24.95 | 24.95 | 25.08 | 24.6 | 40.54M |
| August 18, 2025 | 24.5 | 25.36 | 25.36 | 25.4 | 24.48 | 42.47M |
| August 15, 2025 | 24.35 | 24.49 | 24.49 | 24.58 | 24.24 | 18.9M |
| August 14, 2025 | 24.74 | 24.38 | 24.38 | 24.85 | 24.36 | 19.49M |
| August 13, 2025 | 24.63 | 24.72 | 24.72 | 24.86 | 24.59 | 17.74M |
| August 12, 2025 | 24.67 | 24.61 | 24.61 | 24.7 | 24.47 | 11.59M |
| August 11, 2025 | 24.44 | 24.67 | 24.67 | 24.76 | 24.44 | 13.25M |
| August 08, 2025 | 24.88 | 24.44 | 24.44 | 24.92 | 24.44 | 17.1M |
| August 07, 2025 | 25.28 | 24.87 | 24.87 | 25.28 | 24.86 | 19.94M |
| August 06, 2025 | 24.91 | 25.18 | 25.18 | 25.29 | 24.8 | 20.15M |
| August 05, 2025 | 24.93 | 24.85 | 24.85 | 24.94 | 24.7 | 12.24M |
| August 04, 2025 | 24.64 | 24.94 | 24.94 | 24.94 | 24.52 | 12.97M |
| August 01, 2025 | 24.89 | 24.75 | 24.75 | 24.89 | 24.39 | 18.33M |
| July 31, 2025 | 24.9 | 24.74 | 24.74 | 25.13 | 24.57 | 20.03M |
| July 30, 2025 | 25.39 | 24.86 | 24.86 | 25.44 | 24.74 | 23.74M |
| July 29, 2025 | 25.45 | 25.39 | 25.39 | 25.63 | 25.05 | 24.33M |
| July 28, 2025 | 26.26 | 25.6 | 25.6 | 26.29 | 25.55 | 31.88M |
| July 25, 2025 | 25.28 | 25.9 | 25.9 | 25.9 | 25.14 | 42.08M |
| July 24, 2025 | 24.78 | 25.12 | 25.12 | 25.27 | 24.78 | 19.27M |
| July 23, 2025 | 24.97 | 24.81 | 24.81 | 25.24 | 24.74 | 26.21M |
| July 22, 2025 | 24.56 | 24.94 | 24.94 | 25.35 | 24.28 | 35.06M |
| July 21, 2025 | 24.43 | 24.55 | 24.55 | 24.55 | 24.33 | 14.99M |
| July 18, 2025 | 24.45 | 24.49 | 24.49 | 24.68 | 24.37 | 17.91M |
| July 17, 2025 | 24.23 | 24.42 | 24.42 | 24.45 | 24.15 | 17.63M |
| July 16, 2025 | 24.49 | 24.4 | 24.4 | 24.57 | 24.27 | 25.79M |
| July 15, 2025 | 23.69 | 24.38 | 24.38 | 24.39 | 23.67 | 35.21M |
| July 14, 2025 | 24.05 | 23.76 | 23.76 | 24.06 | 23.7 | 17.6M |
| July 11, 2025 | 23.46 | 23.85 | 23.85 | 23.98 | 23.38 | 25.71M |
| July 10, 2025 | 23.63 | 23.42 | 23.42 | 23.63 | 23.35 | 14.97M |
| July 09, 2025 | 23.83 | 23.57 | 23.57 | 23.85 | 23.53 | 15.15M |
| July 08, 2025 | 23.44 | 23.81 | 23.81 | 23.83 | 23.35 | 18.59M |