24.79
-1(-3.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.44 | 24.79 | 24.79 | 26 | 24.76 | 57.63M |
| September 25, 2025 | 27.69 | 25.79 | 25.79 | 27.69 | 25.55 | 85.25M |
| September 24, 2025 | 25.13 | 27.69 | 27.69 | 27.69 | 25.12 | 77.09M |
| September 23, 2025 | 25.06 | 25.17 | 25.17 | 25.8 | 24.5 | 50.43M |
| September 22, 2025 | 24.42 | 24.61 | 24.61 | 24.73 | 23.96 | 40.31M |
| September 19, 2025 | 23 | 24.26 | 24.26 | 24.76 | 23 | 57.65M |
| September 18, 2025 | 23.5 | 22.82 | 22.82 | 23.79 | 22.6 | 38.25M |
| September 17, 2025 | 23.18 | 23.43 | 23.43 | 23.7 | 22.95 | 28.12M |
| September 16, 2025 | 22.71 | 23.15 | 23.15 | 23.31 | 22.38 | 31.37M |
| September 15, 2025 | 23.05 | 22.6 | 22.6 | 23.15 | 22.57 | 29.38M |
| September 12, 2025 | 23.07 | 23.05 | 23.05 | 23.32 | 22.87 | 28.42M |
| September 11, 2025 | 22.69 | 23.05 | 23.05 | 23.55 | 22.61 | 43.27M |
| September 10, 2025 | 22.83 | 22.79 | 22.79 | 22.91 | 22.16 | 40.26M |
| September 09, 2025 | 21.8 | 22.82 | 22.82 | 23.36 | 21.71 | 61.8M |
| September 08, 2025 | 21.59 | 21.85 | 21.85 | 22.01 | 21.25 | 38.84M |
| September 05, 2025 | 20.86 | 21.49 | 21.49 | 21.51 | 20.82 | 35.61M |
| September 04, 2025 | 21.6 | 20.87 | 20.87 | 21.6 | 20.58 | 47.71M |
| September 03, 2025 | 21.42 | 21.54 | 21.54 | 21.95 | 21.2 | 41.76M |
| September 02, 2025 | 21.46 | 21.33 | 21.33 | 22.13 | 21.02 | 59.58M |
| September 01, 2025 | 20.5 | 21.71 | 21.71 | 21.98 | 20.45 | 95.86M |
| August 29, 2025 | 19.5 | 20.45 | 20.45 | 20.45 | 19.5 | 55.73M |
| August 28, 2025 | 18.74 | 18.59 | 18.59 | 18.86 | 18.18 | 31.96M |
| August 27, 2025 | 18.59 | 18.81 | 18.81 | 19.21 | 18.51 | 34.48M |
| August 26, 2025 | 18.32 | 18.57 | 18.57 | 18.68 | 18.22 | 19.58M |
| August 25, 2025 | 18.23 | 18.32 | 18.32 | 18.4 | 18.18 | 19.24M |
| August 22, 2025 | 18.28 | 18.15 | 18.15 | 18.37 | 18.02 | 16.51M |
| August 21, 2025 | 18.5 | 18.3 | 18.3 | 18.64 | 18.2 | 19.28M |
| August 20, 2025 | 17.51 | 18.44 | 18.44 | 18.44 | 17.51 | 33.64M |
| August 19, 2025 | 17.73 | 17.62 | 17.62 | 17.76 | 17.46 | 18.09M |
| August 18, 2025 | 17.7 | 17.73 | 17.73 | 17.86 | 17.62 | 19.42M |
| August 15, 2025 | 17.71 | 17.7 | 17.7 | 17.77 | 17.56 | 18.13M |
| August 14, 2025 | 17.92 | 17.7 | 17.7 | 18.08 | 17.67 | 18.74M |
| August 13, 2025 | 17.92 | 17.88 | 17.88 | 17.95 | 17.7 | 17.3M |
| August 12, 2025 | 17.68 | 17.92 | 17.92 | 17.96 | 17.65 | 15.89M |
| August 11, 2025 | 18.02 | 17.68 | 17.68 | 18.05 | 17.62 | 21.63M |
| August 08, 2025 | 17.53 | 17.93 | 17.93 | 17.97 | 17.48 | 26.08M |
| August 07, 2025 | 17.36 | 17.53 | 17.53 | 17.56 | 17.3 | 18.01M |
| August 06, 2025 | 17.38 | 17.39 | 17.39 | 17.48 | 17.27 | 14.52M |
| August 05, 2025 | 17.29 | 17.39 | 17.39 | 17.49 | 17.18 | 16.75M |
| August 04, 2025 | 16.67 | 17.3 | 17.3 | 17.36 | 16.65 | 32.41M |
| August 01, 2025 | 16.2 | 16.75 | 16.75 | 17.05 | 16.16 | 41.5M |
| July 31, 2025 | 16.38 | 16.2 | 16.2 | 16.42 | 16.09 | 20.98M |
| July 30, 2025 | 16.34 | 16.36 | 16.36 | 16.54 | 16.31 | 16.12M |
| July 29, 2025 | 16.32 | 16.35 | 16.35 | 16.76 | 16.08 | 26.97M |
| July 28, 2025 | 16.67 | 16.4 | 16.4 | 16.83 | 16.33 | 26.05M |
| July 25, 2025 | 16.83 | 16.69 | 16.69 | 17.03 | 16.67 | 29.43M |
| July 24, 2025 | 18.04 | 17.82 | 16.7 | 18.07 | 17.78 | 32.05M |
| July 23, 2025 | 17.95 | 18.05 | 18.05 | 18.23 | 17.92 | 37.41M |
| July 22, 2025 | 17.55 | 17.9 | 17.9 | 17.94 | 17.35 | 32.01M |
| July 21, 2025 | 17.23 | 17.52 | 17.52 | 17.53 | 17.23 | 23.33M |
| July 18, 2025 | 17.2 | 17.14 | 17.14 | 17.21 | 17.05 | 15.94M |
| July 17, 2025 | 17.16 | 17.16 | 17.16 | 17.27 | 17.12 | 13.63M |
| July 16, 2025 | 17.27 | 17.16 | 17.16 | 17.31 | 17.11 | 13.48M |
| July 15, 2025 | 17.43 | 17.23 | 17.23 | 17.44 | 17.16 | 25.8M |
| July 14, 2025 | 17.03 | 17.48 | 17.48 | 17.55 | 17.03 | 30.13M |
| July 11, 2025 | 16.94 | 17 | 17 | 17.06 | 16.88 | 22.53M |
| July 10, 2025 | 16.65 | 16.9 | 16.9 | 16.9 | 16.6 | 24.53M |
| July 09, 2025 | 16.76 | 16.53 | 16.53 | 16.76 | 16.51 | 21.32M |
| July 08, 2025 | 16.45 | 16.76 | 16.76 | 16.93 | 16.45 | 37.98M |
| July 07, 2025 | 16.42 | 16.36 | 16.36 | 16.43 | 16.24 | 16.11M |