23.31
-0.11(-0.47%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 23.33 | 23.31 | 23.31 | 23.48 | 23.05 | 1.22M |
September 25, 2025 | 23.62 | 23.42 | 23.42 | 23.9 | 23.33 | 1.78M |
September 24, 2025 | 23.24 | 23.66 | 23.66 | 23.87 | 22.88 | 2.24M |
September 23, 2025 | 22.99 | 23.25 | 23.25 | 23.54 | 22.6 | 3.02M |
September 22, 2025 | 22.91 | 22.91 | 22.91 | 23.06 | 22.56 | 1.65M |
September 19, 2025 | 23.06 | 22.99 | 22.99 | 23.16 | 22.66 | 2.02M |
September 18, 2025 | 24.04 | 22.99 | 22.99 | 24.04 | 22.88 | 3.82M |
September 17, 2025 | 24.13 | 23.81 | 23.81 | 24.36 | 23.74 | 2.88M |
September 16, 2025 | 23.8 | 24.13 | 24.13 | 24.21 | 23.57 | 2.59M |
September 15, 2025 | 24.93 | 23.7 | 23.7 | 25.11 | 23.65 | 4.58M |
September 12, 2025 | 25.01 | 24.96 | 24.96 | 25.38 | 24.78 | 1.95M |
September 11, 2025 | 24.51 | 25.09 | 25.09 | 25.2 | 24.51 | 2.46M |
September 10, 2025 | 24.9 | 24.7 | 24.7 | 25.23 | 24.61 | 1.49M |
September 09, 2025 | 25 | 24.94 | 24.94 | 25.25 | 24.84 | 1.5M |
September 08, 2025 | 25.19 | 25.12 | 25.12 | 25.39 | 24.9 | 2.06M |
September 05, 2025 | 24.18 | 25.18 | 25.18 | 25.35 | 24.16 | 2.58M |
September 04, 2025 | 24.3 | 24.2 | 24.2 | 24.6 | 23.66 | 2.36M |
September 03, 2025 | 24.7 | 24.33 | 24.33 | 24.92 | 24.26 | 2.02M |
September 02, 2025 | 25.11 | 24.72 | 24.72 | 25.13 | 24.3 | 2.8M |
September 01, 2025 | 25.06 | 25.15 | 25.15 | 25.36 | 24.82 | 2.77M |
August 29, 2025 | 25.48 | 25.06 | 25.06 | 25.58 | 24.7 | 3.36M |
August 28, 2025 | 25.41 | 25.39 | 25.39 | 25.7 | 24.83 | 4.47M |
August 27, 2025 | 25.7 | 25.48 | 25.48 | 26.47 | 25.18 | 5.25M |
August 26, 2025 | 25.12 | 25.77 | 25.77 | 26.38 | 24.86 | 7.25M |
August 25, 2025 | 24.7 | 25.22 | 25.22 | 25.35 | 24.6 | 5.48M |
August 22, 2025 | 24.86 | 24.47 | 24.47 | 24.86 | 24.33 | 2.83M |
August 21, 2025 | 24.9 | 24.76 | 24.76 | 25.45 | 24.58 | 4.61M |
August 20, 2025 | 24.61 | 25 | 25 | 25.5 | 24.1 | 6.3M |
August 19, 2025 | 23.89 | 24.61 | 24.61 | 25.58 | 23.46 | 8.68M |
August 18, 2025 | 23.67 | 23.55 | 23.55 | 23.81 | 23.41 | 3.67M |
August 15, 2025 | 23.63 | 23.67 | 23.67 | 23.95 | 23.61 | 2.9M |
August 14, 2025 | 24.42 | 23.71 | 23.71 | 24.7 | 23.61 | 4.32M |
August 13, 2025 | 24.72 | 24.43 | 24.43 | 24.86 | 24.3 | 4.95M |
August 12, 2025 | 23.66 | 24.75 | 24.75 | 25.5 | 23.66 | 11.54M |
August 11, 2025 | 22.1 | 23.68 | 23.68 | 23.89 | 22 | 7.21M |
August 08, 2025 | 22.07 | 22.08 | 22.08 | 22.33 | 22.01 | 1.87M |
August 07, 2025 | 22.46 | 22.14 | 22.14 | 22.46 | 22.1 | 1.88M |
August 06, 2025 | 22.25 | 22.48 | 22.48 | 22.69 | 22 | 3.32M |
August 05, 2025 | 21.69 | 22.22 | 22.22 | 22.3 | 21.69 | 3.06M |
August 04, 2025 | 21.18 | 21.83 | 21.83 | 21.9 | 21 | 2.72M |
August 01, 2025 | 20.95 | 21.24 | 21.24 | 21.28 | 20.66 | 1.73M |
July 31, 2025 | 21.2 | 20.99 | 20.99 | 21.4 | 20.91 | 1.55M |
July 30, 2025 | 21.38 | 21.28 | 21.28 | 21.53 | 21.15 | 1.72M |
July 29, 2025 | 21.44 | 21.39 | 21.39 | 21.64 | 21.26 | 1.6M |
July 28, 2025 | 21.3 | 21.41 | 21.41 | 21.58 | 21.27 | 1.91M |
July 25, 2025 | 21.29 | 21.39 | 21.39 | 21.5 | 21.29 | 1.57M |
July 24, 2025 | 21.37 | 21.37 | 21.37 | 21.42 | 21.23 | 2.19M |
July 23, 2025 | 21.49 | 21.42 | 21.42 | 21.87 | 21.32 | 2.57M |
July 22, 2025 | 22.15 | 21.49 | 21.49 | 22.19 | 21.4 | 4.71M |
July 21, 2025 | 21.55 | 22.15 | 22.15 | 22.35 | 21.35 | 6.95M |
July 18, 2025 | 21 | 21.53 | 21.53 | 21.85 | 20.94 | 4.1M |
July 17, 2025 | 21.08 | 20.92 | 20.92 | 21.21 | 20.86 | 1.93M |
July 16, 2025 | 21.07 | 21.08 | 21.08 | 21.47 | 20.99 | 3.21M |
July 15, 2025 | 20.66 | 21.07 | 21.07 | 21.4 | 20.6 | 4.28M |
July 14, 2025 | 20.26 | 20.74 | 20.74 | 20.86 | 20.26 | 2.42M |
July 11, 2025 | 20.16 | 20.26 | 20.26 | 20.34 | 20.08 | 1.39M |
July 10, 2025 | 20.25 | 20.16 | 20.16 | 20.29 | 20.04 | 1.3M |
July 09, 2025 | 20.18 | 20.27 | 20.27 | 20.46 | 20.12 | 1.94M |
July 08, 2025 | 20.03 | 20.21 | 20.21 | 20.25 | 20.03 | 1.26M |
July 07, 2025 | 20 | 20.08 | 20.08 | 20.11 | 19.83 | 976,441 |