28.52
-0.48(-1.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 29 | 28.52 | 28.52 | 29 | 28.39 | 6.58M |
| September 25, 2025 | 29.5 | 29 | 29 | 29.88 | 28.33 | 14.51M |
| September 24, 2025 | 28.38 | 29.61 | 29.61 | 30.16 | 28.22 | 15.99M |
| September 23, 2025 | 28.66 | 28.45 | 28.45 | 28.98 | 27.3 | 13.51M |
| September 22, 2025 | 29 | 28.82 | 28.82 | 29.21 | 28.24 | 11.23M |
| September 19, 2025 | 27.74 | 28.97 | 28.97 | 29.35 | 27.74 | 16.25M |
| September 18, 2025 | 28.7 | 27.8 | 27.8 | 29.58 | 27.38 | 25.88M |
| September 17, 2025 | 26.97 | 28.85 | 28.85 | 28.98 | 26.7 | 18.01M |
| September 16, 2025 | 25.24 | 26.69 | 26.69 | 27.5 | 25.24 | 17.52M |
| September 15, 2025 | 25.08 | 25.09 | 25.09 | 25.62 | 24.9 | 6.74M |
| September 12, 2025 | 25.75 | 25.2 | 25.2 | 26.14 | 25.08 | 10.62M |
| September 11, 2025 | 25.47 | 26 | 26 | 26.49 | 25.3 | 11.85M |
| September 10, 2025 | 24.28 | 25.54 | 25.54 | 25.67 | 24.28 | 14.76M |
| September 09, 2025 | 24.6 | 24.47 | 24.47 | 24.96 | 24.26 | 8.33M |
| September 08, 2025 | 24.4 | 24.58 | 24.58 | 25.1 | 24.1 | 15.01M |
| September 05, 2025 | 23.2 | 24.59 | 24.59 | 24.65 | 23.07 | 15.62M |
| September 04, 2025 | 24.34 | 23.25 | 23.25 | 24.48 | 23 | 11.14M |
| September 03, 2025 | 24.24 | 24.3 | 24.3 | 24.66 | 24.1 | 8.17M |
| September 02, 2025 | 24.81 | 24.19 | 24.19 | 25.13 | 23.77 | 14.14M |
| September 01, 2025 | 23.72 | 24.87 | 24.87 | 24.96 | 23.02 | 21.57M |
| August 29, 2025 | 22.97 | 23.22 | 23.22 | 23.61 | 22.96 | 14.05M |
| August 28, 2025 | 22.43 | 22.93 | 22.93 | 23.28 | 22.42 | 15.42M |
| August 27, 2025 | 22.83 | 22.5 | 22.5 | 22.87 | 22.39 | 10.93M |
| August 26, 2025 | 22.62 | 22.83 | 22.83 | 23.3 | 22.43 | 14.25M |
| August 25, 2025 | 22.09 | 22.6 | 22.6 | 22.66 | 22.09 | 12.47M |
| August 22, 2025 | 22.44 | 22.09 | 22.09 | 23.37 | 22 | 16.73M |
| August 21, 2025 | 22.24 | 22.38 | 22.38 | 22.64 | 22.09 | 7.53M |
| August 20, 2025 | 21.76 | 22.23 | 22.23 | 22.24 | 21.55 | 8.26M |
| August 19, 2025 | 21.99 | 21.74 | 21.74 | 22.02 | 21.4 | 8.12M |
| August 18, 2025 | 22.4 | 21.92 | 21.92 | 22.42 | 21.79 | 10.8M |
| August 15, 2025 | 22.02 | 22.31 | 22.31 | 22.37 | 21.87 | 8.37M |
| August 14, 2025 | 22.35 | 22.06 | 22.06 | 22.5 | 22.05 | 7.9M |
| August 13, 2025 | 21.99 | 22.3 | 22.3 | 22.5 | 21.99 | 11.23M |
| August 12, 2025 | 21.21 | 21.98 | 21.98 | 22.06 | 21.17 | 12.68M |
| August 11, 2025 | 21.52 | 21.23 | 21.23 | 21.56 | 21.15 | 6.71M |
| August 08, 2025 | 21.2 | 21.45 | 21.45 | 21.79 | 21.14 | 8.29M |
| August 07, 2025 | 21.69 | 21.25 | 21.25 | 21.79 | 21.01 | 7.3M |
| August 06, 2025 | 21.34 | 21.7 | 21.7 | 21.87 | 21.34 | 10.75M |
| August 05, 2025 | 21.05 | 21.33 | 21.33 | 21.37 | 20.85 | 7.26M |
| August 04, 2025 | 20.95 | 21.07 | 21.07 | 21.27 | 20.88 | 5.6M |
| August 01, 2025 | 21.13 | 20.97 | 20.97 | 21.23 | 20.79 | 7.83M |
| July 31, 2025 | 21.31 | 21.15 | 21.15 | 21.35 | 20.9 | 8.07M |
| July 30, 2025 | 21.49 | 21.35 | 21.35 | 21.74 | 21.26 | 6M |
| July 29, 2025 | 21.6 | 21.5 | 21.5 | 21.69 | 21.3 | 5.19M |
| July 28, 2025 | 22.5 | 21.7 | 21.7 | 22.53 | 21.55 | 9.57M |
| July 25, 2025 | 21.98 | 22.19 | 22.19 | 22.51 | 21.78 | 9.58M |
| July 24, 2025 | 22.14 | 21.98 | 21.98 | 22.16 | 21.83 | 9.01M |
| July 23, 2025 | 22.15 | 22.15 | 22.15 | 22.65 | 21.96 | 10.95M |
| July 22, 2025 | 22.16 | 22.08 | 22.08 | 22.18 | 21.88 | 7.82M |
| July 21, 2025 | 22.19 | 22.04 | 22.04 | 22.33 | 21.57 | 11.86M |
| July 18, 2025 | 22.71 | 21.98 | 21.98 | 22.79 | 21.8 | 13.85M |
| July 17, 2025 | 22.75 | 22.72 | 22.72 | 22.95 | 22.58 | 7.84M |
| July 16, 2025 | 22.2 | 22.75 | 22.75 | 22.93 | 22.17 | 13.71M |
| July 15, 2025 | 22.38 | 22.2 | 22.2 | 22.86 | 21.95 | 13.49M |
| July 14, 2025 | 21.04 | 22.4 | 22.4 | 22.62 | 21.03 | 21.58M |
| July 11, 2025 | 20.82 | 21 | 21 | 21.14 | 20.72 | 8.06M |
| July 10, 2025 | 21.02 | 20.86 | 20.86 | 21.38 | 20.7 | 6.95M |
| July 09, 2025 | 21.4 | 20.95 | 20.95 | 21.81 | 20.8 | 12.35M |
| July 08, 2025 | 21.95 | 21.35 | 21.35 | 22 | 20.89 | 15.62M |
| July 07, 2025 | 21.67 | 21.59 | 21.59 | 21.75 | 21.31 | 6.34M |