23.17
+0.05(+0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 23.23 | 23.17 | 23.17 | 23.26 | 22.85 | 11.48M |
| September 26, 2025 | 22.9 | 23.12 | 23.12 | 23.37 | 22.81 | 14.91M |
| September 25, 2025 | 23 | 22.96 | 22.96 | 23.05 | 22.8 | 11.3M |
| September 24, 2025 | 22.8 | 23.08 | 23.08 | 23.15 | 22.79 | 12.82M |
| September 23, 2025 | 22.99 | 22.94 | 22.94 | 23.16 | 22.48 | 15.3M |
| September 22, 2025 | 23.15 | 22.97 | 22.97 | 23.25 | 22.86 | 12.05M |
| September 19, 2025 | 22.8 | 23.17 | 23.17 | 23.28 | 22.79 | 18.32M |
| September 18, 2025 | 23.37 | 22.92 | 22.92 | 23.45 | 22.73 | 24.56M |
| September 17, 2025 | 23.25 | 23.34 | 23.34 | 23.43 | 23.19 | 12.86M |
| September 16, 2025 | 23.58 | 23.26 | 23.26 | 23.58 | 23.16 | 14.57M |
| September 15, 2025 | 23.75 | 23.48 | 23.48 | 23.76 | 23.47 | 11.53M |
| September 12, 2025 | 23.92 | 23.74 | 23.74 | 23.97 | 23.7 | 11.5M |
| September 11, 2025 | 23.65 | 23.91 | 23.91 | 23.94 | 23.38 | 13.39M |
| September 10, 2025 | 23.68 | 23.69 | 23.69 | 23.89 | 23.66 | 8.78M |
| September 09, 2025 | 23.9 | 23.66 | 23.66 | 23.9 | 23.6 | 11.22M |
| September 08, 2025 | 23.56 | 23.9 | 23.9 | 23.91 | 23.42 | 17.14M |
| September 05, 2025 | 23.28 | 23.49 | 23.49 | 23.63 | 23.27 | 13.97M |
| September 04, 2025 | 23.9 | 23.29 | 23.29 | 24.03 | 23.14 | 23.36M |
| September 03, 2025 | 25.47 | 23.99 | 23.99 | 25.47 | 23.9 | 30.92M |
| September 02, 2025 | 25.75 | 25.38 | 25.38 | 25.95 | 25.06 | 25.48M |
| September 01, 2025 | 25.69 | 25.45 | 25.45 | 25.69 | 25.03 | 23.04M |
| August 29, 2025 | 25.21 | 25.55 | 25.55 | 25.55 | 25.1 | 18.9M |
| August 28, 2025 | 25.22 | 25.2 | 25.2 | 25.4 | 24.48 | 26.95M |
| August 27, 2025 | 25.81 | 25.27 | 25.27 | 25.91 | 25.27 | 23.96M |
| August 26, 2025 | 26.15 | 25.81 | 25.81 | 26.15 | 25.7 | 19.1M |
| August 25, 2025 | 26 | 26.12 | 26.12 | 26.2 | 25.78 | 28.99M |
| August 22, 2025 | 25.72 | 25.95 | 25.95 | 25.99 | 25.47 | 23.04M |
| August 21, 2025 | 25.8 | 25.65 | 25.65 | 25.89 | 25.52 | 17.91M |
| August 20, 2025 | 25.32 | 25.71 | 25.71 | 25.75 | 25.23 | 17.9M |
| August 19, 2025 | 25.79 | 25.39 | 25.39 | 25.79 | 25.31 | 19.27M |
| August 18, 2025 | 25.48 | 25.74 | 25.74 | 25.89 | 25.48 | 19.6M |
| August 15, 2025 | 25.12 | 25.47 | 25.47 | 25.47 | 25.11 | 14.41M |
| August 14, 2025 | 25.64 | 25.2 | 25.2 | 25.79 | 25.2 | 20.27M |
| August 13, 2025 | 25.61 | 25.64 | 25.64 | 25.78 | 25.45 | 17.86M |
| August 12, 2025 | 26.19 | 25.6 | 25.6 | 26.25 | 25.38 | 23.77M |
| August 11, 2025 | 26.32 | 26.2 | 26.2 | 26.66 | 26.15 | 12.94M |
| August 08, 2025 | 26.5 | 26.32 | 26.32 | 26.66 | 26.06 | 11.22M |
| August 07, 2025 | 27.1 | 26.57 | 26.57 | 27.13 | 26.53 | 11.95M |
| August 06, 2025 | 26.63 | 26.99 | 26.99 | 27.16 | 26.48 | 16.06M |
| August 05, 2025 | 26.75 | 26.61 | 26.61 | 27.07 | 26.56 | 11.54M |
| August 04, 2025 | 26.13 | 26.66 | 26.66 | 26.68 | 26.01 | 14.1M |
| August 01, 2025 | 26.5 | 26.13 | 26.13 | 26.5 | 25.93 | 15.67M |
| July 31, 2025 | 26.74 | 26.43 | 26.43 | 27.28 | 26.28 | 17.07M |
| July 30, 2025 | 27.37 | 27.02 | 27.02 | 27.81 | 26.68 | 19.57M |
| July 29, 2025 | 27.16 | 27.33 | 27.33 | 27.44 | 26.97 | 13.24M |
| July 28, 2025 | 27.38 | 27.23 | 27.23 | 27.63 | 26.9 | 16.85M |
| July 25, 2025 | 26.8 | 27.36 | 27.36 | 27.69 | 26.8 | 20.41M |
| July 24, 2025 | 26.5 | 26.64 | 26.64 | 26.79 | 26.36 | 11.96M |
| July 23, 2025 | 26.18 | 26.37 | 26.37 | 26.75 | 26.07 | 14.75M |
| July 22, 2025 | 26.48 | 26.23 | 26.23 | 26.77 | 26.1 | 16.17M |
| July 21, 2025 | 26.58 | 26.55 | 26.55 | 26.95 | 26.3 | 12.33M |
| July 18, 2025 | 26.52 | 26.74 | 26.74 | 27 | 26.51 | 14.94M |
| July 17, 2025 | 25.43 | 26.71 | 26.71 | 26.95 | 25.38 | 28.3M |
| July 16, 2025 | 25.46 | 25.43 | 25.43 | 25.68 | 25.24 | 7.7M |
| July 15, 2025 | 25.52 | 25.41 | 25.41 | 25.71 | 25.31 | 7.71M |
| July 14, 2025 | 25.71 | 25.64 | 25.64 | 25.79 | 25.55 | 8.16M |
| July 11, 2025 | 25.25 | 25.7 | 25.7 | 25.8 | 25.25 | 13.22M |
| July 10, 2025 | 25.55 | 25.39 | 25.39 | 25.62 | 25.07 | 10.83M |
| July 09, 2025 | 25.55 | 25.63 | 25.63 | 26.18 | 25.55 | 15.16M |
| July 08, 2025 | 25.18 | 25.6 | 25.6 | 25.73 | 25.16 | 13.01M |