25.65
-1.79(-6.52%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 27.17 | 25.65 | 25.65 | 27.17 | 25.57 | 21.27M |
September 25, 2025 | 27.5 | 27.44 | 27.44 | 28.19 | 27.16 | 15.85M |
September 24, 2025 | 27.2 | 27.8 | 27.8 | 28.21 | 26.67 | 16.63M |
September 23, 2025 | 27.89 | 27.39 | 27.39 | 28.5 | 26.8 | 19.4M |
September 22, 2025 | 28.78 | 28.11 | 28.11 | 28.94 | 27.6 | 22.74M |
September 19, 2025 | 30 | 28.75 | 28.75 | 30 | 28.48 | 31.32M |
September 18, 2025 | 31.37 | 30.87 | 30.87 | 32.56 | 30.12 | 36.5M |
September 17, 2025 | 31.7 | 30.68 | 30.68 | 33 | 30.5 | 35.21M |
September 16, 2025 | 30.1 | 31.8 | 31.8 | 32.39 | 30.1 | 46.15M |
September 15, 2025 | 31.46 | 30.07 | 30.07 | 31.52 | 29.78 | 42.35M |
September 12, 2025 | 28.57 | 31.31 | 31.31 | 31.31 | 28.57 | 52.36M |
September 11, 2025 | 28 | 28.46 | 28.46 | 28.69 | 26.71 | 28.82M |
September 10, 2025 | 27.59 | 28.7 | 28.7 | 29.18 | 27.18 | 25.05M |
September 09, 2025 | 28.5 | 27.6 | 27.6 | 29.36 | 27.46 | 21.6M |
September 08, 2025 | 29.37 | 28.79 | 28.79 | 29.45 | 28.61 | 20.16M |
September 05, 2025 | 28.85 | 28.65 | 28.65 | 28.88 | 27.04 | 28.92M |
September 04, 2025 | 29.3 | 29 | 29 | 30.45 | 28.32 | 25.68M |
September 03, 2025 | 30.4 | 29.67 | 29.67 | 30.9 | 29.56 | 22.89M |
September 02, 2025 | 33.2 | 30.55 | 30.55 | 33.2 | 30.18 | 43.49M |
September 01, 2025 | 32.51 | 33.53 | 33.53 | 35.09 | 32.5 | 39.83M |
August 29, 2025 | 32.2 | 33.95 | 33.95 | 35.12 | 32.08 | 50.26M |
August 28, 2025 | 33.66 | 33.1 | 33.1 | 33.88 | 31.98 | 31.87M |
August 27, 2025 | 36.4 | 33.15 | 33.15 | 36.51 | 33.15 | 48.47M |
August 26, 2025 | 34.67 | 36.4 | 36.4 | 38.12 | 34.6 | 70.75M |
August 25, 2025 | 32.1 | 34.67 | 34.67 | 34.67 | 32.1 | 45.18M |
August 22, 2025 | 28.49 | 31.52 | 31.52 | 31.52 | 27.69 | 61.43M |
August 21, 2025 | 28.86 | 28.65 | 28.65 | 29.84 | 28.47 | 28.58M |
August 20, 2025 | 30.37 | 29.2 | 29.2 | 30.86 | 29.01 | 47.21M |
August 19, 2025 | 29.8 | 31.4 | 31.4 | 32.86 | 29.51 | 61.67M |
August 18, 2025 | 28.38 | 29.87 | 29.87 | 30.51 | 27.8 | 40.91M |
August 15, 2025 | 28.8 | 28.41 | 28.41 | 29 | 27.85 | 35.83M |
August 14, 2025 | 30.35 | 29.5 | 29.5 | 30.98 | 29.5 | 37.42M |
August 13, 2025 | 29.04 | 31.09 | 31.09 | 31.31 | 28.59 | 55.62M |
August 12, 2025 | 31.3 | 29.18 | 29.18 | 31.3 | 28.88 | 45.5M |
August 11, 2025 | 27.59 | 30.36 | 30.36 | 30.36 | 27.55 | 51.82M |
August 08, 2025 | 27.11 | 27.6 | 27.6 | 28.4 | 26.2 | 35.88M |
August 07, 2025 | 27.77 | 27.4 | 27.4 | 29.32 | 27.22 | 44.33M |
August 06, 2025 | 29.85 | 28.05 | 28.05 | 30.29 | 27.9 | 38.61M |
August 05, 2025 | 28.97 | 29.5 | 29.5 | 29.9 | 28.23 | 36.27M |
August 04, 2025 | 31.29 | 29.65 | 29.65 | 31.29 | 28.69 | 47.45M |
August 01, 2025 | 29.9 | 31.88 | 31.88 | 32.5 | 29.85 | 48.83M |
July 31, 2025 | 29.8 | 30.02 | 30.02 | 32 | 29.38 | 40.62M |
July 30, 2025 | 30.36 | 30.89 | 30.89 | 32.96 | 30 | 44.43M |
July 29, 2025 | 32.82 | 31.62 | 31.62 | 33.53 | 31 | 53.88M |
July 28, 2025 | 29.99 | 33.15 | 33.15 | 33.15 | 29.03 | 64.36M |
July 25, 2025 | 30 | 31.22 | 31.22 | 33.44 | 30 | 66.63M |
July 24, 2025 | 28.8 | 30.4 | 30.4 | 30.77 | 27.29 | 72.85M |
July 23, 2025 | 25.36 | 28.47 | 28.47 | 28.47 | 25.18 | 55.25M |
July 22, 2025 | 25 | 25.88 | 25.88 | 27.36 | 25 | 61.03M |
July 21, 2025 | 23.7 | 25.46 | 25.46 | 25.96 | 23.45 | 56.63M |
July 18, 2025 | 24 | 23.7 | 23.7 | 24.7 | 22.81 | 58.44M |
July 17, 2025 | 22.34 | 23.84 | 23.84 | 23.84 | 22.34 | 54.1M |
July 16, 2025 | 20.91 | 21.67 | 21.67 | 23.13 | 20.2 | 60.81M |
July 15, 2025 | 24.45 | 22.4 | 22.4 | 24.8 | 22.4 | 24.02M |
July 14, 2025 | 25.7 | 24.89 | 24.89 | 27.28 | 24.42 | 51.73M |
July 11, 2025 | 25.61 | 25.73 | 25.73 | 26.25 | 23.8 | 63.84M |
July 10, 2025 | 23.03 | 25.61 | 25.61 | 25.61 | 23 | 56.16M |
July 09, 2025 | 21.44 | 23.28 | 23.28 | 23.31 | 21.44 | 78.89M |
July 08, 2025 | 22.01 | 21.19 | 21.19 | 23.6 | 21 | 93.26M |
July 07, 2025 | 21.9 | 22.53 | 22.53 | 23.19 | 21.5 | 87.5M |