25.29
-0.88(-3.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 26.13 | 25.29 | 25.29 | 26.13 | 25.29 | 20M |
| September 25, 2025 | 26.3 | 26.17 | 26.17 | 26.79 | 26.04 | 28.85M |
| September 24, 2025 | 24.6 | 26.51 | 26.51 | 26.94 | 24.32 | 58.71M |
| September 23, 2025 | 25 | 24.94 | 24.94 | 25.25 | 23.95 | 31.09M |
| September 22, 2025 | 24.69 | 25.1 | 25.1 | 25.28 | 24.31 | 30.41M |
| September 19, 2025 | 24.8 | 24.65 | 24.65 | 25.17 | 24.55 | 32M |
| September 18, 2025 | 23.43 | 24.79 | 24.79 | 25.77 | 23.32 | 66.33M |
| September 17, 2025 | 23.55 | 23.43 | 23.43 | 23.76 | 23.25 | 12.36M |
| September 16, 2025 | 23.25 | 23.51 | 23.51 | 23.72 | 23.16 | 14.25M |
| September 15, 2025 | 23.64 | 23.33 | 23.33 | 23.69 | 23.21 | 15.16M |
| September 12, 2025 | 23.56 | 23.71 | 23.71 | 23.96 | 23.43 | 22.85M |
| September 11, 2025 | 22.7 | 23.73 | 23.73 | 23.77 | 22.51 | 29.51M |
| September 10, 2025 | 21.98 | 22.94 | 22.94 | 23.49 | 21.92 | 27.48M |
| September 09, 2025 | 22.39 | 21.87 | 21.87 | 22.39 | 21.85 | 11.23M |
| September 08, 2025 | 22.53 | 22.38 | 22.38 | 22.54 | 22.12 | 11.49M |
| September 05, 2025 | 22.1 | 22.53 | 22.53 | 22.58 | 21.76 | 11.98M |
| September 04, 2025 | 22.42 | 22.06 | 22.06 | 22.87 | 21.7 | 15.44M |
| September 03, 2025 | 23.01 | 22.27 | 22.27 | 23.23 | 22.18 | 13.38M |
| September 02, 2025 | 23.98 | 23.01 | 23.01 | 23.99 | 22.9 | 21.98M |
| September 01, 2025 | 23.9 | 23.94 | 23.94 | 24.45 | 23.9 | 22.07M |
| August 29, 2025 | 24.33 | 23.84 | 23.84 | 24.5 | 23.63 | 22.82M |
| August 28, 2025 | 23.85 | 24.21 | 24.21 | 24.33 | 23.32 | 33.62M |
| August 27, 2025 | 23.55 | 23.71 | 23.71 | 24.54 | 23.54 | 43.38M |
| August 26, 2025 | 23.21 | 23.55 | 23.55 | 23.87 | 23.18 | 20.91M |
| August 25, 2025 | 23.81 | 23.42 | 23.42 | 23.94 | 23.21 | 27.04M |
| August 22, 2025 | 22.95 | 23.3 | 23.3 | 23.47 | 22.81 | 21.62M |
| August 21, 2025 | 23.11 | 22.95 | 22.95 | 23.32 | 22.79 | 18.75M |
| August 20, 2025 | 22.51 | 23.05 | 23.05 | 23.05 | 22.51 | 20.39M |
| August 19, 2025 | 22.87 | 22.73 | 22.73 | 22.98 | 22.44 | 18.72M |
| August 18, 2025 | 22.05 | 22.76 | 22.76 | 22.8 | 22.05 | 26.61M |
| August 15, 2025 | 21.63 | 22.03 | 22.03 | 22.07 | 21.6 | 10.46M |
| August 14, 2025 | 22.15 | 21.77 | 21.77 | 22.27 | 21.75 | 11.98M |
| August 13, 2025 | 21.94 | 22.1 | 22.1 | 22.22 | 21.84 | 11.94M |
| August 12, 2025 | 22.04 | 21.93 | 21.93 | 22.09 | 21.81 | 8.06M |
| August 11, 2025 | 21.47 | 22.04 | 22.04 | 22.1 | 21.47 | 11.01M |
| August 08, 2025 | 21.85 | 21.52 | 21.52 | 21.92 | 21.5 | 10M |
| August 07, 2025 | 22.06 | 21.93 | 21.93 | 22.24 | 21.92 | 8.39M |
| August 06, 2025 | 21.85 | 22.15 | 22.15 | 22.19 | 21.7 | 10.06M |
| August 05, 2025 | 22.02 | 21.86 | 21.86 | 22.02 | 21.75 | 7.38M |
| August 04, 2025 | 21.7 | 21.9 | 21.9 | 21.9 | 21.61 | 5.07M |
| August 01, 2025 | 22.06 | 21.87 | 21.87 | 22.06 | 21.58 | 8.79M |
| July 31, 2025 | 21.9 | 21.78 | 21.78 | 22.24 | 21.7 | 9.16M |
| July 30, 2025 | 22.4 | 22 | 22 | 22.4 | 21.89 | 12.73M |
| July 29, 2025 | 22.47 | 22.66 | 22.66 | 22.66 | 22.18 | 11.57M |
| July 28, 2025 | 22.88 | 22.57 | 22.57 | 22.9 | 22.45 | 12.57M |
| July 25, 2025 | 22.43 | 22.75 | 22.75 | 22.95 | 22.4 | 15.76M |
| July 24, 2025 | 22.23 | 22.35 | 22.35 | 22.38 | 22.15 | 8.97M |
| July 23, 2025 | 22.34 | 22.12 | 22.12 | 22.4 | 22.05 | 10.38M |
| July 22, 2025 | 22.5 | 22.27 | 22.27 | 22.57 | 22.16 | 13.89M |
| July 21, 2025 | 22.65 | 22.57 | 22.57 | 22.86 | 22.52 | 15.12M |
| July 18, 2025 | 23.26 | 22.86 | 22.86 | 23.44 | 22.85 | 24.79M |
| July 17, 2025 | 22.56 | 22.81 | 22.81 | 22.91 | 22.51 | 14.9M |
| July 16, 2025 | 22.83 | 22.79 | 22.79 | 23.28 | 22.37 | 19.81M |
| July 15, 2025 | 22.24 | 22.83 | 22.83 | 23.1 | 21.89 | 27.09M |
| July 14, 2025 | 22.61 | 22.47 | 22.47 | 22.7 | 22.41 | 11.64M |
| July 11, 2025 | 22.27 | 22.7 | 22.7 | 22.88 | 21.93 | 21.05M |
| July 10, 2025 | 22.2 | 22.31 | 22.31 | 22.49 | 22.07 | 17.4M |
| July 09, 2025 | 21.45 | 22.48 | 22.48 | 23 | 21.45 | 38.71M |
| July 08, 2025 | 20.83 | 21.43 | 21.43 | 21.45 | 20.76 | 10.8M |
| July 07, 2025 | 21 | 20.83 | 20.83 | 21.04 | 20.81 | 6M |