27.31
+0.61(+2.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 27.01 | 27.31 | 27.31 | 27.98 | 26.81 | 44.45M |
| September 29, 2025 | 25.85 | 26.7 | 26.7 | 26.99 | 25.36 | 49.03M |
| September 26, 2025 | 25.69 | 25.56 | 25.56 | 26.47 | 25.55 | 31.4M |
| September 25, 2025 | 25.98 | 25.98 | 25.98 | 26.73 | 25.7 | 51.77M |
| September 24, 2025 | 25.22 | 26.43 | 26.43 | 26.96 | 25.22 | 75.55M |
| September 23, 2025 | 25.4 | 24.51 | 24.51 | 25.77 | 24.22 | 35.78M |
| September 22, 2025 | 25 | 25.26 | 25.26 | 25.46 | 24.4 | 38.76M |
| September 19, 2025 | 24.69 | 24.7 | 24.7 | 25.12 | 24.03 | 38.19M |
| September 18, 2025 | 25.29 | 24.76 | 24.76 | 26.05 | 24.55 | 47.76M |
| September 17, 2025 | 25.06 | 25.37 | 25.37 | 25.61 | 24.89 | 30.91M |
| September 16, 2025 | 26.49 | 25.54 | 25.54 | 26.58 | 24.52 | 54.11M |
| September 15, 2025 | 27.16 | 25.87 | 25.87 | 27.24 | 25.8 | 54.46M |
| September 12, 2025 | 26.88 | 27.4 | 27.4 | 27.98 | 26.59 | 53.52M |
| September 11, 2025 | 25.68 | 26.99 | 26.99 | 27.05 | 25.18 | 57.98M |
| September 10, 2025 | 25.48 | 25.4 | 25.4 | 25.84 | 24.9 | 36.98M |
| September 09, 2025 | 26.3 | 25.84 | 25.84 | 27.33 | 25.75 | 66.63M |
| September 08, 2025 | 26 | 25.56 | 25.56 | 26.36 | 24.91 | 46.66M |
| September 05, 2025 | 24.66 | 25.38 | 25.38 | 25.77 | 24.42 | 50.05M |
| September 04, 2025 | 27.39 | 24.65 | 24.65 | 27.75 | 24.65 | 79.69M |
| September 03, 2025 | 28.55 | 27.39 | 27.39 | 28.98 | 26.58 | 72.17M |
| September 02, 2025 | 28.49 | 28.01 | 28.01 | 29.1 | 27.45 | 91.77M |
| September 01, 2025 | 26.07 | 28.12 | 28.12 | 28.12 | 25.68 | 88.51M |
| August 29, 2025 | 25 | 25.56 | 25.56 | 25.86 | 24.76 | 58.36M |
| August 28, 2025 | 23.9 | 24.99 | 24.99 | 25.11 | 23.9 | 53.96M |
| August 27, 2025 | 25.47 | 24.02 | 24.02 | 25.71 | 24.02 | 67.64M |
| August 26, 2025 | 25.01 | 25.51 | 25.51 | 26.98 | 25.01 | 79.76M |
| August 25, 2025 | 23.4 | 25 | 25 | 25.08 | 23.11 | 80.11M |
| August 22, 2025 | 23.3 | 23.8 | 23.8 | 24.36 | 23.2 | 45.31M |
| August 21, 2025 | 23.82 | 23.43 | 23.43 | 24.5 | 23.28 | 58.8M |
| August 20, 2025 | 23 | 24.14 | 24.14 | 24.97 | 22.82 | 91.51M |
| August 19, 2025 | 22.5 | 22.7 | 22.7 | 23.15 | 22.38 | 53.18M |
| August 18, 2025 | 22.3 | 22.32 | 22.32 | 22.65 | 21.71 | 49.03M |
| August 15, 2025 | 22.33 | 22.53 | 22.53 | 23.03 | 22.15 | 60.67M |
| August 14, 2025 | 22.56 | 22.36 | 22.36 | 23.07 | 22.28 | 82.15M |
| August 13, 2025 | 20.3 | 22.14 | 22.14 | 22.14 | 20.17 | 82.97M |
| August 12, 2025 | 20.52 | 20.13 | 20.13 | 20.6 | 20.08 | 30.64M |
| August 11, 2025 | 20.78 | 20.7 | 20.7 | 20.89 | 20.34 | 24.88M |
| August 08, 2025 | 21.05 | 20.99 | 20.99 | 21.24 | 20.8 | 27.13M |
| August 07, 2025 | 20.88 | 20.98 | 20.98 | 21.1 | 20.56 | 30.13M |
| August 06, 2025 | 20.71 | 20.88 | 20.88 | 20.96 | 20.45 | 27.13M |
| August 05, 2025 | 20.4 | 20.83 | 20.83 | 21.4 | 20.4 | 42.96M |
| August 04, 2025 | 20.1 | 20.44 | 20.44 | 20.47 | 19.93 | 38.54M |
| August 01, 2025 | 19.44 | 19.8 | 19.8 | 19.95 | 19.39 | 27.67M |
| July 31, 2025 | 20 | 19.42 | 19.42 | 20.05 | 19.35 | 47.87M |
| July 30, 2025 | 20.7 | 20.23 | 20.23 | 20.92 | 20 | 34.22M |
| July 29, 2025 | 20.97 | 20.68 | 20.68 | 21 | 20.5 | 32.32M |
| July 28, 2025 | 21.18 | 20.98 | 20.98 | 21.3 | 20.62 | 40.18M |
| July 25, 2025 | 21.29 | 21.42 | 21.42 | 21.73 | 21.06 | 51.1M |
| July 24, 2025 | 21.48 | 21.45 | 21.45 | 21.64 | 20.62 | 75.54M |
| July 23, 2025 | 21.5 | 21.02 | 21.02 | 22 | 20.85 | 65.93M |
| July 22, 2025 | 21.02 | 21.71 | 21.71 | 21.98 | 21.02 | 67.64M |
| July 21, 2025 | 20.1 | 21.34 | 21.34 | 21.66 | 19.88 | 77.83M |
| July 18, 2025 | 19.51 | 19.69 | 19.69 | 20.15 | 19.51 | 33.09M |
| July 17, 2025 | 19.81 | 19.59 | 19.59 | 19.88 | 19.52 | 28.58M |
| July 16, 2025 | 20.12 | 19.81 | 19.81 | 20.39 | 19.77 | 28.73M |
| July 15, 2025 | 19.93 | 20.05 | 20.05 | 20.2 | 19.42 | 44.37M |
| July 14, 2025 | 20.65 | 20.03 | 20.03 | 20.7 | 19.9 | 56.57M |
| July 11, 2025 | 20.1 | 20.72 | 20.72 | 20.85 | 19.74 | 77.21M |
| July 10, 2025 | 19 | 19.84 | 19.84 | 20.39 | 19 | 65.35M |
| July 09, 2025 | 19.78 | 18.98 | 18.98 | 19.99 | 18.94 | 52.92M |