24.62
-0.23(-0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 24.81 | 24.62 | 24.62 | 25.1 | 24.62 | 1.27M |
| September 25, 2025 | 24.95 | 24.85 | 24.85 | 25.33 | 24.8 | 1.35M |
| September 24, 2025 | 24.73 | 25.08 | 25.08 | 25.15 | 24.72 | 1.46M |
| September 23, 2025 | 25.3 | 24.85 | 24.85 | 25.4 | 24.4 | 2.44M |
| September 22, 2025 | 25.49 | 25.3 | 25.3 | 25.66 | 25.04 | 1.48M |
| September 19, 2025 | 25.31 | 25.41 | 25.41 | 25.48 | 25 | 1.58M |
| September 18, 2025 | 25.83 | 25.31 | 25.31 | 25.93 | 25.11 | 2.33M |
| September 17, 2025 | 26.2 | 25.85 | 25.85 | 26.2 | 25.75 | 1.59M |
| September 16, 2025 | 25.75 | 26.18 | 26.18 | 26.23 | 25.63 | 1.92M |
| September 15, 2025 | 26 | 25.76 | 25.76 | 26.08 | 25.71 | 1.87M |
| September 12, 2025 | 26.37 | 26.03 | 26.03 | 26.56 | 25.75 | 3.51M |
| September 11, 2025 | 26.18 | 26.43 | 26.43 | 26.45 | 25.87 | 1.73M |
| September 10, 2025 | 26.37 | 26.18 | 26.18 | 26.49 | 26.1 | 1.2M |
| September 09, 2025 | 26.7 | 26.37 | 26.37 | 26.82 | 26.14 | 1.76M |
| September 08, 2025 | 26.8 | 26.78 | 26.78 | 27.06 | 26.47 | 2.04M |
| September 05, 2025 | 26.59 | 26.68 | 26.68 | 26.87 | 25.9 | 2.34M |
| September 04, 2025 | 26.3 | 26.4 | 26.4 | 26.79 | 26.09 | 2.19M |
| September 03, 2025 | 27.09 | 26.29 | 26.29 | 27.33 | 26.18 | 2.62M |
| September 02, 2025 | 27.8 | 27.09 | 27.09 | 27.95 | 26.96 | 3.02M |
| September 01, 2025 | 26.66 | 27.94 | 27.94 | 28.16 | 26.66 | 4.96M |
| August 29, 2025 | 28.08 | 27.02 | 27.02 | 28.1 | 27.02 | 5.39M |
| August 28, 2025 | 29.2 | 28.1 | 28.1 | 29.5 | 27.61 | 9.94M |
| August 27, 2025 | 29.05 | 30.31 | 30.31 | 31.3 | 28.46 | 9.1M |
| August 26, 2025 | 28.72 | 29.03 | 29.03 | 29.48 | 28.68 | 4.25M |
| August 25, 2025 | 28.49 | 28.74 | 28.74 | 29.15 | 28.43 | 3.83M |
| August 22, 2025 | 28.59 | 28.31 | 28.31 | 28.68 | 27.92 | 3.21M |
| August 21, 2025 | 28.56 | 28.58 | 28.58 | 29.09 | 28.4 | 4.38M |
| August 20, 2025 | 28.11 | 28.56 | 28.56 | 28.95 | 27.92 | 4.82M |
| August 19, 2025 | 27.86 | 28.11 | 28.11 | 28.22 | 27.76 | 2.32M |
| August 18, 2025 | 27.9 | 27.89 | 27.89 | 28.18 | 27.83 | 2.51M |
| August 15, 2025 | 27.6 | 27.86 | 27.86 | 28 | 27.48 | 1.89M |
| August 14, 2025 | 28.2 | 27.6 | 27.6 | 28.28 | 27.57 | 2.68M |
| August 13, 2025 | 28.51 | 28.25 | 28.25 | 28.6 | 28.11 | 2.17M |
| August 12, 2025 | 28.74 | 28.37 | 28.37 | 28.78 | 28.14 | 2.01M |
| August 11, 2025 | 28.27 | 28.63 | 28.63 | 28.76 | 28.19 | 2.78M |
| August 08, 2025 | 28.72 | 28.18 | 28.18 | 28.8 | 28.09 | 3.42M |
| August 07, 2025 | 28.6 | 28.79 | 28.79 | 28.98 | 28.43 | 3.52M |
| August 06, 2025 | 28.75 | 28.6 | 28.6 | 28.88 | 28.42 | 2.99M |
| August 05, 2025 | 28.75 | 28.76 | 28.76 | 28.76 | 28.41 | 3.64M |
| August 04, 2025 | 27.92 | 28.75 | 28.75 | 28.75 | 27.73 | 3.93M |
| August 01, 2025 | 27.75 | 27.97 | 27.97 | 28.05 | 27.53 | 2.39M |
| July 31, 2025 | 28 | 27.72 | 27.72 | 28.3 | 27.58 | 2.67M |
| July 30, 2025 | 28.11 | 28.04 | 28.04 | 28.4 | 27.86 | 2.54M |
| July 29, 2025 | 28.62 | 28.25 | 28.25 | 28.63 | 27.82 | 3.91M |
| July 28, 2025 | 28.74 | 28.62 | 28.62 | 28.76 | 28.34 | 2.69M |
| July 25, 2025 | 28.77 | 28.61 | 28.61 | 28.87 | 28.32 | 3.14M |
| July 24, 2025 | 28.76 | 28.56 | 28.56 | 28.94 | 28.42 | 3.53M |
| July 23, 2025 | 28.64 | 28.65 | 28.65 | 28.94 | 28.51 | 2.72M |
| July 22, 2025 | 29.25 | 28.7 | 28.7 | 29.45 | 28.5 | 3.85M |
| July 21, 2025 | 29.67 | 29.37 | 29.37 | 29.85 | 29.28 | 3.37M |
| July 18, 2025 | 29.85 | 29.67 | 29.67 | 29.92 | 29.27 | 2.83M |
| July 17, 2025 | 29.87 | 29.85 | 29.85 | 30.3 | 29.49 | 3.26M |
| July 16, 2025 | 29.39 | 29.6 | 29.6 | 29.98 | 29.1 | 3.68M |
| July 15, 2025 | 30.05 | 29.35 | 29.35 | 30.35 | 29.08 | 3.92M |
| July 14, 2025 | 29.7 | 29.85 | 29.85 | 29.97 | 29.2 | 2.82M |
| July 11, 2025 | 29.7 | 29.7 | 29.7 | 29.83 | 29 | 5.21M |
| July 10, 2025 | 30.5 | 29.77 | 29.77 | 30.5 | 29.75 | 4.13M |
| July 09, 2025 | 30.99 | 30.56 | 30.56 | 31.38 | 30.4 | 7.01M |
| July 08, 2025 | 30 | 30.51 | 30.51 | 30.56 | 29.91 | 3.12M |
| July 07, 2025 | 30 | 30.35 | 30.35 | 30.8 | 29.77 | 4.13M |