23.87
+0.32(+1.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.62 | 23.55 | 23.55 | 23.95 | 23.44 | 2.66M |
| September 25, 2025 | 23.9 | 23.86 | 23.86 | 24.13 | 23.62 | 3.36M |
| September 24, 2025 | 24.54 | 24.1 | 24.1 | 24.57 | 23.82 | 4.73M |
| September 23, 2025 | 23.69 | 24.46 | 24.46 | 24.55 | 23.11 | 7.1M |
| September 22, 2025 | 23.58 | 23.55 | 23.55 | 23.65 | 23.11 | 3.46M |
| September 19, 2025 | 23.03 | 23.69 | 23.69 | 23.86 | 22.99 | 4.25M |
| September 18, 2025 | 23.6 | 22.87 | 22.87 | 23.98 | 22.87 | 4.52M |
| September 17, 2025 | 23.32 | 23.61 | 23.61 | 24.09 | 23.29 | 4.46M |
| September 16, 2025 | 23.62 | 23.29 | 23.29 | 23.62 | 23.11 | 2.84M |
| September 15, 2025 | 23.97 | 23.45 | 23.45 | 23.98 | 23.4 | 3.35M |
| September 12, 2025 | 24.42 | 23.98 | 23.98 | 24.48 | 23.84 | 2.56M |
| September 11, 2025 | 24 | 24.39 | 24.39 | 24.48 | 23.94 | 2.9M |
| September 10, 2025 | 24.35 | 24.05 | 24.05 | 24.35 | 23.95 | 2.09M |
| September 09, 2025 | 24.71 | 24.28 | 24.28 | 24.78 | 24.01 | 3.73M |
| September 08, 2025 | 24.81 | 24.7 | 24.7 | 24.95 | 24.47 | 3.3M |
| September 05, 2025 | 24.85 | 24.89 | 24.89 | 24.95 | 24.55 | 3.59M |
| September 04, 2025 | 24.9 | 24.71 | 24.71 | 25.09 | 24.35 | 4.66M |
| September 03, 2025 | 25.3 | 24.76 | 24.76 | 25.3 | 24.26 | 3.75M |
| September 02, 2025 | 24.76 | 24.8 | 24.8 | 25.08 | 24.26 | 7.25M |
| September 01, 2025 | 25.06 | 24.84 | 24.84 | 25.45 | 24.62 | 5.34M |
| August 29, 2025 | 24.65 | 25.04 | 25.04 | 25.5 | 24.65 | 6.43M |
| August 28, 2025 | 24.57 | 24.59 | 24.59 | 24.85 | 23.7 | 6.18M |
| August 27, 2025 | 25.5 | 24.68 | 24.68 | 25.8 | 24.52 | 7.41M |
| August 26, 2025 | 26.35 | 25.41 | 25.41 | 26.35 | 25.35 | 6.34M |
| August 25, 2025 | 26 | 26.33 | 26.33 | 26.95 | 25.65 | 7M |
| August 22, 2025 | 25.51 | 25.89 | 25.89 | 25.97 | 25.32 | 4.57M |
| August 21, 2025 | 26 | 25.6 | 25.6 | 26.6 | 25.53 | 4.79M |
| August 20, 2025 | 26.01 | 26.06 | 26.06 | 26.1 | 25 | 6.92M |
| August 19, 2025 | 25.69 | 26.34 | 26.34 | 26.6 | 25.3 | 6.26M |
| August 18, 2025 | 25.29 | 25.64 | 25.64 | 25.92 | 25.15 | 6.15M |
| August 15, 2025 | 24.55 | 25.28 | 25.28 | 25.55 | 24.5 | 6.69M |
| August 14, 2025 | 25.47 | 24.93 | 24.93 | 25.48 | 24.83 | 5.06M |
| August 13, 2025 | 25.34 | 25.34 | 25.34 | 25.69 | 25.2 | 6.04M |
| August 12, 2025 | 25.1 | 25.35 | 25.35 | 25.77 | 25.1 | 9.01M |
| August 11, 2025 | 24.16 | 25.25 | 25.25 | 25.45 | 24.15 | 10.82M |
| August 08, 2025 | 23.86 | 24.14 | 24.14 | 24.17 | 23.55 | 5.92M |
| August 07, 2025 | 23.83 | 23.82 | 23.82 | 24.25 | 23.23 | 9.19M |
| August 06, 2025 | 22.35 | 23.65 | 23.65 | 23.77 | 22.2 | 8.96M |
| August 05, 2025 | 22.15 | 22.32 | 22.32 | 22.34 | 21.82 | 3.14M |
| August 04, 2025 | 21.71 | 22 | 22 | 22.5 | 21.68 | 4.09M |
| August 01, 2025 | 21.45 | 21.51 | 21.51 | 21.65 | 21.3 | 1.75M |
| July 31, 2025 | 21.42 | 21.28 | 21.28 | 21.57 | 21.18 | 2.37M |
| July 30, 2025 | 21.27 | 21.47 | 21.47 | 21.59 | 21.11 | 2.33M |
| July 29, 2025 | 21.55 | 21.27 | 21.27 | 21.55 | 21.11 | 2.05M |
| July 28, 2025 | 21.8 | 21.23 | 21.23 | 21.99 | 21.23 | 3.09M |
| July 25, 2025 | 21.4 | 21.79 | 21.79 | 22 | 21.3 | 4.48M |
| July 24, 2025 | 21.2 | 21.39 | 21.39 | 21.57 | 21.06 | 3.21M |
| July 23, 2025 | 21.33 | 21.18 | 21.18 | 21.5 | 21.15 | 2.59M |
| July 22, 2025 | 21 | 21.29 | 21.29 | 21.32 | 20.91 | 3.18M |
| July 21, 2025 | 20.44 | 21 | 21 | 21.03 | 20.44 | 3.34M |
| July 18, 2025 | 20.34 | 20.53 | 20.53 | 20.55 | 20.27 | 1.68M |
| July 17, 2025 | 20.39 | 20.33 | 20.33 | 20.48 | 20.27 | 1.68M |
| July 16, 2025 | 20.5 | 20.42 | 20.42 | 20.63 | 20.35 | 1.5M |
| July 15, 2025 | 20.28 | 20.54 | 20.54 | 20.64 | 20.16 | 2.54M |
| July 14, 2025 | 20.39 | 20.27 | 20.27 | 20.45 | 20 | 1.94M |
| July 11, 2025 | 20.42 | 20.27 | 20.27 | 20.5 | 20.22 | 2.25M |
| July 10, 2025 | 20.67 | 20.42 | 20.42 | 20.67 | 20.38 | 1.6M |
| July 09, 2025 | 20.89 | 21.05 | 20.55 | 21.06 | 20.57 | 2.87M |
| July 08, 2025 | 20.81 | 20.89 | 20.39 | 20.99 | 20.73 | 1.49M |
| July 07, 2025 | 21.04 | 20.8 | 20.31 | 21.26 | 20.55 | 3.01M |