24.89
-0.65(-2.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.47 | 24.89 | 24.89 | 25.75 | 24.71 | 13.72M |
| September 25, 2025 | 26.55 | 25.54 | 25.54 | 26.55 | 25.42 | 17.32M |
| September 24, 2025 | 25.31 | 26.39 | 26.39 | 26.59 | 25.13 | 20.71M |
| September 23, 2025 | 25.59 | 25.11 | 25.11 | 26.02 | 24.5 | 14.91M |
| September 22, 2025 | 27 | 25.64 | 25.64 | 27.04 | 25.56 | 24.33M |
| September 19, 2025 | 25.6 | 26.93 | 26.93 | 27.8 | 25.22 | 34.45M |
| September 18, 2025 | 24.96 | 25.43 | 25.43 | 26.38 | 24.56 | 25.13M |
| September 17, 2025 | 25.1 | 24.88 | 24.88 | 25.49 | 24.79 | 13.35M |
| September 16, 2025 | 25.5 | 24.84 | 24.84 | 25.57 | 24.4 | 17.23M |
| September 15, 2025 | 26.04 | 25.54 | 25.54 | 26.5 | 25.49 | 21.64M |
| September 12, 2025 | 25 | 25.54 | 25.54 | 26.1 | 24.78 | 16.17M |
| September 11, 2025 | 24.65 | 25.2 | 25.2 | 25.44 | 24.18 | 15.01M |
| September 10, 2025 | 24.94 | 24.57 | 24.57 | 25.16 | 24.5 | 10.36M |
| September 09, 2025 | 25.7 | 24.98 | 24.98 | 25.82 | 24.82 | 11.26M |
| September 08, 2025 | 24.64 | 25.63 | 25.63 | 26.4 | 24.64 | 21.88M |
| September 05, 2025 | 24.25 | 24.59 | 24.59 | 24.7 | 23.85 | 12.19M |
| September 04, 2025 | 25.05 | 23.9 | 23.9 | 25.55 | 23.51 | 19.13M |
| September 03, 2025 | 25.51 | 24.93 | 24.93 | 25.98 | 24.79 | 18.16M |
| September 02, 2025 | 26.64 | 25.28 | 25.28 | 26.84 | 24.88 | 30.45M |
| September 01, 2025 | 26.68 | 26.53 | 26.53 | 27.89 | 26.25 | 29.67M |
| August 29, 2025 | 25.41 | 26.35 | 26.35 | 26.42 | 24.6 | 36.14M |
| August 28, 2025 | 24.11 | 25.45 | 25.45 | 25.68 | 23.86 | 34.7M |
| August 27, 2025 | 23.18 | 23.7 | 23.7 | 25.25 | 23.18 | 45.96M |
| August 26, 2025 | 21.2 | 23.16 | 23.16 | 23.16 | 20.79 | 32.1M |
| August 25, 2025 | 21.61 | 21.05 | 21.05 | 21.61 | 20.19 | 22.42M |
| August 22, 2025 | 21.98 | 21.61 | 21.61 | 21.98 | 21.16 | 22.61M |
| August 21, 2025 | 22.4 | 22.09 | 22.09 | 22.57 | 21.99 | 12.53M |
| August 20, 2025 | 21.84 | 22.38 | 22.38 | 22.59 | 21.67 | 16.35M |
| August 19, 2025 | 22.28 | 21.82 | 21.82 | 22.35 | 21.72 | 13.36M |
| August 18, 2025 | 21.99 | 22.21 | 22.21 | 22.58 | 21.62 | 19.09M |
| August 15, 2025 | 22.28 | 21.99 | 21.99 | 22.45 | 21.7 | 19.47M |
| August 14, 2025 | 22 | 22.32 | 22.32 | 22.68 | 21.8 | 20.12M |
| August 13, 2025 | 21.06 | 22 | 22 | 22.6 | 21.05 | 26.29M |
| August 12, 2025 | 21.25 | 20.95 | 20.95 | 21.29 | 20.93 | 10.4M |
| August 11, 2025 | 20.26 | 21.31 | 21.31 | 21.5 | 20.26 | 23.28M |
| August 08, 2025 | 20.6 | 20.25 | 20.25 | 20.6 | 20.16 | 8.21M |
| August 07, 2025 | 20.53 | 20.42 | 20.42 | 20.79 | 20.37 | 8.08M |
| August 06, 2025 | 20.9 | 20.69 | 20.69 | 20.98 | 20.58 | 9.1M |
| August 05, 2025 | 21.31 | 20.9 | 20.9 | 21.34 | 20.8 | 8.79M |
| August 04, 2025 | 20 | 21.09 | 21.09 | 21.34 | 19.93 | 21.79M |
| August 01, 2025 | 19.6 | 20.04 | 20.04 | 20.06 | 19.46 | 9.73M |
| July 31, 2025 | 20 | 19.63 | 19.63 | 20.1 | 19.58 | 9.61M |
| July 30, 2025 | 20.23 | 19.95 | 19.95 | 20.28 | 19.81 | 10.89M |
| July 29, 2025 | 19.49 | 20.28 | 20.28 | 20.57 | 19.1 | 23.96M |
| July 28, 2025 | 19.93 | 19.48 | 19.48 | 19.93 | 19.45 | 9.25M |
| July 25, 2025 | 19.64 | 19.79 | 19.79 | 20.16 | 19.44 | 12.99M |
| July 24, 2025 | 19.66 | 19.65 | 19.65 | 19.88 | 19.45 | 10.64M |
| July 23, 2025 | 20.01 | 19.75 | 19.75 | 20.01 | 19.71 | 8.83M |
| July 22, 2025 | 20.12 | 20 | 20 | 20.12 | 19.85 | 7.22M |
| July 21, 2025 | 20.21 | 20.08 | 20.08 | 20.28 | 20 | 7.06M |
| July 18, 2025 | 20.26 | 20.21 | 20.21 | 20.31 | 20.06 | 6.92M |
| July 17, 2025 | 20.59 | 20.24 | 20.24 | 20.6 | 20.16 | 8.72M |
| July 16, 2025 | 20.1 | 20.4 | 20.4 | 20.43 | 19.86 | 8.59M |
| July 15, 2025 | 20.41 | 19.85 | 19.85 | 20.68 | 19.8 | 10.64M |
| July 14, 2025 | 20.34 | 20.32 | 20.32 | 20.5 | 20.15 | 5.23M |
| July 11, 2025 | 20.38 | 20.35 | 20.35 | 20.38 | 20.1 | 6.09M |
| July 10, 2025 | 20.67 | 20.21 | 20.21 | 20.7 | 20.09 | 9.9M |
| July 09, 2025 | 20.59 | 20.68 | 20.68 | 20.81 | 20.49 | 6.82M |
| July 08, 2025 | 20.91 | 20.57 | 20.57 | 21.13 | 20.46 | 11.98M |
| July 07, 2025 | 21.07 | 20.92 | 20.92 | 21.5 | 20.69 | 9.99M |