24.92
-0.27(-1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.07 | 24.92 | 24.92 | 25.6 | 24.37 | 4.88M |
| September 25, 2025 | 26.98 | 25.19 | 25.19 | 27.16 | 24.84 | 10.89M |
| September 24, 2025 | 26.89 | 26.96 | 26.96 | 27.3 | 26.55 | 3.51M |
| September 23, 2025 | 27.22 | 26.91 | 26.91 | 27.5 | 26.31 | 4.64M |
| September 22, 2025 | 27.55 | 27.22 | 27.22 | 27.97 | 27.2 | 3.5M |
| September 19, 2025 | 27.16 | 27.5 | 27.5 | 27.86 | 26.85 | 4.13M |
| September 18, 2025 | 28.16 | 27.11 | 27.11 | 28.16 | 26.73 | 7.09M |
| September 17, 2025 | 28.7 | 28.02 | 28.02 | 29.19 | 28 | 4.71M |
| September 16, 2025 | 29.5 | 28.77 | 28.77 | 29.56 | 28.5 | 4.99M |
| September 15, 2025 | 27.9 | 29.56 | 29.56 | 29.68 | 27.8 | 9.98M |
| September 12, 2025 | 28.2 | 28.15 | 28.15 | 28.88 | 27.74 | 5.41M |
| September 11, 2025 | 28.02 | 28.06 | 28.06 | 28.14 | 27.23 | 4.04M |
| September 10, 2025 | 28.09 | 27.9 | 27.9 | 28.84 | 27.08 | 8.11M |
| September 09, 2025 | 27.95 | 27.9 | 27.9 | 28.18 | 27.24 | 6.28M |
| September 08, 2025 | 27 | 27.4 | 27.4 | 27.83 | 27 | 8.66M |
| September 05, 2025 | 24.52 | 26.99 | 26.99 | 26.99 | 24.52 | 8.19M |
| September 04, 2025 | 25.35 | 24.54 | 24.54 | 25.55 | 24 | 5.23M |
| September 03, 2025 | 26.15 | 25.3 | 25.3 | 26.49 | 25.2 | 4.25M |
| September 02, 2025 | 26.97 | 26.14 | 26.14 | 26.97 | 25.83 | 6.05M |
| September 01, 2025 | 26 | 26.69 | 26.69 | 27.51 | 25.78 | 9.2M |
| August 29, 2025 | 26.7 | 25.72 | 25.72 | 26.72 | 25.71 | 6.84M |
| August 28, 2025 | 25.66 | 26.65 | 26.65 | 26.9 | 25.65 | 13.81M |
| August 27, 2025 | 23.97 | 26.18 | 26.18 | 26.18 | 23.97 | 15M |
| August 26, 2025 | 25.08 | 23.8 | 23.8 | 25.2 | 23 | 9.89M |
| August 25, 2025 | 24.86 | 25.07 | 25.07 | 25.59 | 24.86 | 4.73M |
| August 22, 2025 | 24.49 | 24.86 | 24.86 | 25.1 | 24.34 | 3.85M |
| August 21, 2025 | 24.86 | 24.63 | 24.63 | 24.97 | 24.5 | 3.15M |
| August 20, 2025 | 24.24 | 24.85 | 24.85 | 24.88 | 24.24 | 3.37M |
| August 19, 2025 | 24.14 | 24.5 | 24.5 | 24.79 | 23.97 | 3.69M |
| August 18, 2025 | 24.08 | 24.16 | 24.16 | 24.49 | 23.95 | 3.89M |
| August 15, 2025 | 23.05 | 24.1 | 24.1 | 24.49 | 23 | 5.66M |
| August 14, 2025 | 23.1 | 23.04 | 23.04 | 23.66 | 22.6 | 4.97M |
| August 13, 2025 | 22.69 | 23.02 | 23.02 | 23.39 | 22.45 | 4.22M |
| August 12, 2025 | 22.77 | 22.69 | 22.69 | 23 | 22.66 | 2.2M |
| August 11, 2025 | 22.22 | 22.74 | 22.74 | 22.97 | 22.1 | 3.03M |
| August 08, 2025 | 22.58 | 22.21 | 22.21 | 22.58 | 22.08 | 2.08M |
| August 07, 2025 | 22.8 | 22.57 | 22.57 | 23.2 | 22.54 | 2.37M |
| August 06, 2025 | 22.66 | 22.9 | 22.9 | 23.05 | 22.5 | 2.11M |
| August 05, 2025 | 22.67 | 22.67 | 22.67 | 23.18 | 22.53 | 1.76M |
| August 04, 2025 | 22.12 | 22.67 | 22.67 | 22.78 | 22.03 | 2.14M |
| August 01, 2025 | 22.44 | 22.19 | 22.19 | 22.48 | 22.07 | 2M |
| July 31, 2025 | 23.07 | 22.44 | 22.44 | 23.07 | 22.28 | 3.16M |
| July 30, 2025 | 22.71 | 23.08 | 23.08 | 23.14 | 22.59 | 2.47M |
| July 29, 2025 | 22.63 | 22.77 | 22.77 | 22.8 | 22.5 | 2.01M |
| July 28, 2025 | 22.56 | 22.6 | 22.6 | 22.81 | 22.03 | 3.1M |
| July 25, 2025 | 22.48 | 22.55 | 22.55 | 22.85 | 22.3 | 3.17M |
| July 24, 2025 | 23.01 | 22.51 | 22.51 | 23.44 | 22.48 | 5.13M |
| July 23, 2025 | 23.96 | 23.3 | 23.3 | 24 | 23.08 | 5.5M |
| July 22, 2025 | 25.22 | 24.08 | 24.08 | 25.22 | 23.96 | 5.32M |
| July 21, 2025 | 23.6 | 25.38 | 25.38 | 25.71 | 23.46 | 4.73M |
| July 18, 2025 | 23.77 | 23.6 | 23.6 | 23.84 | 23.37 | 1.69M |
| July 17, 2025 | 23.95 | 23.69 | 23.69 | 24.07 | 23.5 | 2.53M |
| July 16, 2025 | 23.9 | 24.04 | 24.04 | 24.2 | 23.56 | 1.75M |
| July 15, 2025 | 24.33 | 23.9 | 23.9 | 24.71 | 23.75 | 2.19M |
| July 14, 2025 | 24.21 | 24.31 | 24.31 | 24.45 | 24.18 | 1.61M |
| July 11, 2025 | 24.27 | 24.25 | 24.25 | 24.55 | 24.05 | 1.97M |
| July 10, 2025 | 24.87 | 24.25 | 24.25 | 25.74 | 24.25 | 3.79M |
| July 09, 2025 | 24.58 | 24.74 | 24.74 | 25.1 | 24.58 | 2.63M |
| July 08, 2025 | 24.3 | 24.65 | 24.65 | 24.72 | 24.01 | 2.65M |
| July 07, 2025 | 24.2 | 24.15 | 24.15 | 24.35 | 23.88 | 1.89M |