24.06
-0.42(-1.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 24.48 | 24.06 | 24.06 | 24.48 | 23.66 | 7.63M |
| September 26, 2025 | 24.51 | 24.48 | 24.48 | 24.67 | 24.18 | 4.41M |
| September 25, 2025 | 24.22 | 24.53 | 24.53 | 24.81 | 24 | 5.81M |
| September 24, 2025 | 23.6 | 24.25 | 24.25 | 24.98 | 23.5 | 9.26M |
| September 23, 2025 | 23.88 | 23.75 | 23.75 | 23.95 | 23.35 | 5.15M |
| September 22, 2025 | 24.21 | 23.88 | 23.88 | 24.22 | 23.75 | 4.65M |
| September 19, 2025 | 24.43 | 24.16 | 24.16 | 24.66 | 24.04 | 6.67M |
| September 18, 2025 | 24.9 | 24.57 | 24.57 | 24.99 | 24.35 | 5.63M |
| September 17, 2025 | 24.96 | 24.89 | 24.89 | 25.14 | 24.8 | 4.31M |
| September 16, 2025 | 24.85 | 24.98 | 24.98 | 25.14 | 24.62 | 5.01M |
| September 15, 2025 | 25.18 | 24.83 | 24.83 | 25.28 | 24.82 | 6.31M |
| September 12, 2025 | 25.76 | 25.18 | 25.18 | 25.93 | 25.15 | 7.46M |
| September 11, 2025 | 26.06 | 25.81 | 25.81 | 26.15 | 25.5 | 6.33M |
| September 10, 2025 | 25.96 | 26.06 | 26.06 | 26.17 | 25.7 | 4.81M |
| September 09, 2025 | 26.25 | 26 | 26 | 26.49 | 25.9 | 5.38M |
| September 08, 2025 | 26.03 | 26.37 | 26.37 | 27.05 | 25.88 | 10.12M |
| September 05, 2025 | 27.41 | 26.34 | 26.34 | 27.45 | 25.25 | 16.93M |
| September 04, 2025 | 26.87 | 27.46 | 27.46 | 27.6 | 26.49 | 7.37M |
| September 03, 2025 | 27.95 | 26.96 | 26.96 | 28.11 | 26.88 | 7.3M |
| September 02, 2025 | 27.5 | 27.76 | 27.76 | 28.26 | 27.46 | 10.42M |
| September 01, 2025 | 27.7 | 27.65 | 27.65 | 27.99 | 27.16 | 7.84M |
| August 29, 2025 | 26.3 | 27.71 | 27.71 | 27.81 | 26.28 | 13.4M |
| August 28, 2025 | 26.17 | 26.3 | 26.3 | 26.86 | 25.72 | 13.46M |
| August 27, 2025 | 27.59 | 27.21 | 27.21 | 27.75 | 27.21 | 8.5M |
| August 26, 2025 | 27.58 | 27.65 | 27.65 | 27.95 | 27.3 | 8.56M |
| August 25, 2025 | 27.17 | 27.62 | 27.62 | 27.91 | 27.01 | 8.85M |
| August 22, 2025 | 27.99 | 27.18 | 27.18 | 28.13 | 27.07 | 11.54M |
| August 21, 2025 | 28.06 | 27.91 | 27.91 | 28.28 | 27.76 | 6.74M |
| August 20, 2025 | 27.9 | 28.2 | 28.2 | 28.43 | 27.4 | 11.44M |
| August 19, 2025 | 27.33 | 27.6 | 27.6 | 27.73 | 27.18 | 7.03M |
| August 18, 2025 | 26.99 | 27.19 | 27.19 | 27.33 | 26.99 | 4.39M |
| August 15, 2025 | 26.7 | 27.08 | 27.08 | 27.19 | 26.5 | 3.31M |
| August 14, 2025 | 27.1 | 26.79 | 26.79 | 27.13 | 26.7 | 3.21M |
| August 13, 2025 | 26.87 | 27.07 | 27.07 | 27.11 | 26.7 | 4.1M |
| August 12, 2025 | 27.07 | 26.87 | 26.87 | 27.27 | 26.85 | 3.57M |
| August 11, 2025 | 27.21 | 27.24 | 27.24 | 27.4 | 26.8 | 3.53M |
| August 08, 2025 | 27.49 | 27.2 | 27.2 | 27.49 | 27.13 | 2.92M |
| August 07, 2025 | 27.33 | 27.37 | 27.37 | 27.78 | 27.12 | 5.17M |
| August 06, 2025 | 26.87 | 27.36 | 27.36 | 27.75 | 26.74 | 6.19M |
| August 05, 2025 | 26.99 | 26.87 | 26.87 | 27.1 | 26.78 | 3.58M |
| August 04, 2025 | 26.31 | 26.86 | 26.86 | 26.98 | 26.15 | 3.84M |
| August 01, 2025 | 26.58 | 26.55 | 26.55 | 26.69 | 26.38 | 4.08M |
| July 31, 2025 | 27.1 | 26.62 | 26.62 | 27.29 | 26.55 | 6.35M |
| July 30, 2025 | 27 | 27.33 | 27.33 | 27.6 | 26.48 | 10.42M |
| July 29, 2025 | 29 | 27.53 | 27.53 | 29.5 | 27.47 | 17.48M |
| July 28, 2025 | 28.3 | 27.74 | 27.74 | 28.3 | 27.58 | 5.76M |
| July 25, 2025 | 27.9 | 28.02 | 28.02 | 28.12 | 27.78 | 3.62M |
| July 24, 2025 | 28.34 | 27.9 | 27.9 | 28.6 | 27.56 | 7.73M |
| July 23, 2025 | 28.44 | 28.34 | 28.34 | 28.93 | 28.2 | 3.87M |
| July 22, 2025 | 28.62 | 28.57 | 28.57 | 28.97 | 28.34 | 3.92M |
| July 21, 2025 | 28.85 | 28.63 | 28.63 | 28.92 | 28.38 | 4.55M |
| July 18, 2025 | 28.36 | 28.84 | 28.84 | 29.07 | 28.2 | 6.05M |
| July 17, 2025 | 28.22 | 28.4 | 28.4 | 28.62 | 28.09 | 6.5M |
| July 16, 2025 | 27.9 | 28.04 | 28.04 | 28.49 | 27.8 | 5M |
| July 15, 2025 | 28.1 | 28 | 28 | 28.23 | 27.35 | 10.52M |
| July 14, 2025 | 29.18 | 28.18 | 28.18 | 29.18 | 28.09 | 7.8M |
| July 11, 2025 | 28.18 | 28.34 | 28.34 | 28.88 | 28.15 | 7.98M |
| July 10, 2025 | 29.61 | 28.3 | 28.3 | 29.66 | 28.01 | 11.46M |
| July 09, 2025 | 29.68 | 29.69 | 29.69 | 29.98 | 29.45 | 4.42M |
| July 08, 2025 | 29.7 | 29.78 | 29.78 | 30.25 | 29.6 | 6.17M |