25.23
-0.99(-3.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 26.09 | 25.23 | 25.23 | 26.1 | 25.22 | 15.26M |
| September 25, 2025 | 25.76 | 26.22 | 26.22 | 26.98 | 25.66 | 28.29M |
| September 24, 2025 | 25.03 | 25.75 | 25.75 | 25.88 | 24.56 | 20.84M |
| September 23, 2025 | 24.48 | 25.23 | 25.23 | 25.28 | 24.33 | 18.95M |
| September 22, 2025 | 24.26 | 24.48 | 24.48 | 24.68 | 24.21 | 5.57M |
| September 19, 2025 | 24.62 | 24.26 | 24.26 | 24.89 | 24.05 | 7.18M |
| September 18, 2025 | 24.71 | 24.62 | 24.62 | 25.49 | 24.41 | 12.44M |
| September 17, 2025 | 24.55 | 24.77 | 24.77 | 24.98 | 24.43 | 6.66M |
| September 16, 2025 | 24.5 | 24.65 | 24.65 | 24.69 | 24.3 | 5.66M |
| September 15, 2025 | 24.7 | 24.56 | 24.56 | 24.88 | 24.07 | 7.14M |
| September 12, 2025 | 24.82 | 24.66 | 24.66 | 25.3 | 24.57 | 11.26M |
| September 11, 2025 | 23.45 | 24.49 | 24.49 | 24.5 | 23.31 | 10.91M |
| September 10, 2025 | 23.4 | 23.44 | 23.44 | 23.75 | 23.36 | 4.68M |
| September 09, 2025 | 23.9 | 23.31 | 23.31 | 23.97 | 23.25 | 7.32M |
| September 08, 2025 | 24.53 | 24.04 | 24.04 | 24.6 | 23.87 | 7.33M |
| September 05, 2025 | 23.61 | 24.33 | 24.33 | 24.33 | 23.37 | 8.44M |
| September 04, 2025 | 24.28 | 23.49 | 23.49 | 24.87 | 23.01 | 11.3M |
| September 03, 2025 | 25.04 | 24.15 | 24.15 | 25.08 | 24.06 | 9.56M |
| September 02, 2025 | 25.76 | 25.04 | 25.04 | 26.16 | 24.67 | 14.15M |
| September 01, 2025 | 26.18 | 26.05 | 26.05 | 26.59 | 25.79 | 21.21M |
| August 29, 2025 | 25.76 | 25.18 | 25.18 | 25.78 | 25.06 | 9.94M |
| August 28, 2025 | 25.06 | 25.61 | 25.61 | 25.65 | 24.61 | 16.73M |
| August 27, 2025 | 25.45 | 25.32 | 25.32 | 26.43 | 25.28 | 23.05M |
| August 26, 2025 | 25.3 | 25.54 | 25.54 | 25.97 | 25.16 | 13.72M |
| August 25, 2025 | 25.42 | 25.5 | 25.5 | 25.59 | 25.17 | 15.74M |
| August 22, 2025 | 25.16 | 25.18 | 25.18 | 25.35 | 24.93 | 12.42M |
| August 21, 2025 | 25.4 | 25 | 25 | 25.41 | 24.79 | 11.4M |
| August 20, 2025 | 25.18 | 25.3 | 25.3 | 25.43 | 24.92 | 12.93M |
| August 19, 2025 | 25.1 | 25.11 | 25.11 | 25.6 | 24.83 | 18.73M |
| August 18, 2025 | 24.38 | 24.83 | 24.83 | 24.97 | 24.38 | 16.41M |
| August 15, 2025 | 23.91 | 24.36 | 24.36 | 24.52 | 23.81 | 10.59M |
| August 14, 2025 | 25 | 24.19 | 24.19 | 25.13 | 24.1 | 14.83M |
| August 13, 2025 | 23.99 | 24.51 | 24.51 | 24.85 | 23.76 | 16.53M |
| August 12, 2025 | 23.98 | 23.93 | 23.93 | 24.15 | 23.79 | 6.26M |
| August 11, 2025 | 23.66 | 23.98 | 23.98 | 24.08 | 23.5 | 7.46M |
| August 08, 2025 | 23.89 | 23.66 | 23.66 | 24.33 | 23.45 | 8.55M |
| August 07, 2025 | 23.5 | 24.16 | 24.16 | 24.63 | 23.3 | 15.39M |
| August 06, 2025 | 23.3 | 23.53 | 23.53 | 23.65 | 23.1 | 5.92M |
| August 05, 2025 | 23.11 | 23.36 | 23.36 | 23.44 | 23.01 | 5.38M |
| August 04, 2025 | 22.74 | 23.08 | 23.08 | 23.09 | 22.6 | 5.46M |
| August 01, 2025 | 23.31 | 22.99 | 22.99 | 23.45 | 22.74 | 7.93M |
| July 31, 2025 | 23.55 | 23.37 | 23.37 | 24.15 | 23.3 | 8.16M |
| July 30, 2025 | 23.82 | 23.5 | 23.5 | 23.85 | 23.34 | 6.06M |
| July 29, 2025 | 24.23 | 23.74 | 23.74 | 24.23 | 23.59 | 8.73M |
| July 28, 2025 | 24.1 | 24.28 | 24.28 | 24.38 | 23.97 | 7.51M |
| July 25, 2025 | 24.16 | 23.94 | 23.94 | 24.26 | 23.77 | 7.66M |
| July 24, 2025 | 23.97 | 24.16 | 24.16 | 24.2 | 23.91 | 6.99M |
| July 23, 2025 | 23.87 | 23.97 | 23.97 | 24.21 | 23.72 | 7.15M |
| July 22, 2025 | 24.35 | 24.04 | 24.04 | 24.36 | 23.87 | 10.22M |
| July 21, 2025 | 24.38 | 24.5 | 24.5 | 24.51 | 24.24 | 10.06M |
| July 18, 2025 | 25.35 | 24.6 | 24.6 | 25.35 | 24.5 | 14.56M |
| July 17, 2025 | 25.01 | 25.15 | 25.15 | 25.46 | 24.7 | 20.83M |
| July 16, 2025 | 24.69 | 25.5 | 25.5 | 25.8 | 24.32 | 32M |
| July 15, 2025 | 23.39 | 24.7 | 24.7 | 25.83 | 23.2 | 29.87M |
| July 14, 2025 | 23.55 | 23.48 | 23.48 | 23.57 | 23.33 | 6.28M |
| July 11, 2025 | 23.8 | 23.58 | 23.58 | 23.83 | 23.31 | 10.29M |
| July 10, 2025 | 24.25 | 23.86 | 23.86 | 24.72 | 23.77 | 15.35M |
| July 09, 2025 | 23.99 | 24.42 | 24.42 | 25.12 | 23.98 | 21.97M |
| July 08, 2025 | 23.56 | 24.03 | 24.03 | 24.25 | 23.48 | 15.52M |
| July 07, 2025 | 23.8 | 23.78 | 23.78 | 23.99 | 23.1 | 15.52M |