24.05
+0.06(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 23.99 | 24.05 | 24.05 | 24.46 | 23.72 | 3.47M |
| September 26, 2025 | 24 | 23.99 | 23.99 | 25.08 | 23.8 | 5.34M |
| September 25, 2025 | 23.53 | 23.97 | 23.97 | 24.05 | 23.33 | 3.08M |
| September 24, 2025 | 23.45 | 23.63 | 23.63 | 23.75 | 23.22 | 2.7M |
| September 23, 2025 | 23.81 | 23.49 | 23.49 | 24.1 | 22.88 | 5.3M |
| September 22, 2025 | 24.1 | 24.1 | 24.1 | 24.38 | 23.5 | 4.19M |
| September 19, 2025 | 23.3 | 24 | 24 | 24.48 | 23.3 | 5.46M |
| September 18, 2025 | 24.85 | 23.67 | 23.67 | 24.98 | 23.07 | 8.11M |
| September 17, 2025 | 23.4 | 24.64 | 24.64 | 25.11 | 22.9 | 7.43M |
| September 16, 2025 | 22.65 | 23.13 | 23.13 | 23.96 | 22.65 | 6.63M |
| September 15, 2025 | 22.01 | 22.7 | 22.7 | 23.29 | 21.57 | 7.7M |
| September 12, 2025 | 21.2 | 21.77 | 21.77 | 22.15 | 20.68 | 12.93M |
| September 11, 2025 | 20 | 21.7 | 21.7 | 21.77 | 19.59 | 15.28M |
| September 10, 2025 | 17.99 | 19.79 | 19.79 | 19.79 | 17.95 | 4.47M |
| September 09, 2025 | 18.07 | 17.99 | 17.99 | 18.4 | 17.87 | 1.6M |
| September 08, 2025 | 19.3 | 18.1 | 18.1 | 19.3 | 17.91 | 2.77M |
| September 05, 2025 | 18 | 18.27 | 18.27 | 18.32 | 17.8 | 1.43M |
| September 04, 2025 | 18.32 | 17.84 | 17.84 | 18.45 | 17.7 | 3.14M |
| September 03, 2025 | 19.36 | 17.94 | 17.94 | 19.36 | 17.91 | 2.64M |
| September 02, 2025 | 19 | 18.82 | 18.82 | 19.17 | 17.93 | 4.25M |
| September 01, 2025 | 18.64 | 18.47 | 18.47 | 19.17 | 18.41 | 2.7M |
| August 29, 2025 | 18.91 | 18.64 | 18.64 | 19.21 | 18.47 | 3.03M |
| August 28, 2025 | 18.96 | 18.91 | 18.91 | 19.14 | 18.26 | 3.92M |
| August 27, 2025 | 19.45 | 18.93 | 18.93 | 19.88 | 18.9 | 3.68M |
| August 26, 2025 | 19.35 | 19.27 | 19.27 | 19.74 | 19.15 | 2.76M |
| August 25, 2025 | 19.35 | 19.33 | 19.33 | 19.59 | 19.17 | 2.62M |
| August 22, 2025 | 20.18 | 19.36 | 19.36 | 20.28 | 19.32 | 3.15M |
| August 21, 2025 | 19.79 | 20 | 20 | 20.25 | 19.58 | 3.48M |
| August 20, 2025 | 19.02 | 19.8 | 19.8 | 19.88 | 18.9 | 4.85M |
| August 19, 2025 | 19.47 | 19.07 | 19.07 | 19.47 | 18.8 | 2.48M |
| August 18, 2025 | 19.68 | 19.33 | 19.33 | 20 | 19.1 | 4.63M |
| August 15, 2025 | 18.9 | 19.68 | 19.68 | 19.85 | 18.88 | 4M |
| August 14, 2025 | 19.01 | 18.9 | 18.9 | 19.2 | 18.85 | 2.21M |
| August 13, 2025 | 19.11 | 19 | 19 | 19.31 | 18.92 | 2.04M |
| August 12, 2025 | 19.16 | 19.11 | 19.11 | 19.3 | 18.88 | 2.37M |
| August 11, 2025 | 19.19 | 19.16 | 19.16 | 19.49 | 19.06 | 2.18M |
| August 08, 2025 | 19.59 | 19.23 | 19.23 | 19.6 | 19.05 | 2.05M |
| August 07, 2025 | 19.3 | 19.59 | 19.59 | 19.9 | 19.15 | 3.18M |
| August 06, 2025 | 19.35 | 19.29 | 19.29 | 19.6 | 19.1 | 3.27M |
| August 05, 2025 | 19.01 | 19.35 | 19.35 | 19.78 | 19.01 | 5.14M |
| August 04, 2025 | 18.25 | 18.97 | 18.97 | 19 | 17.7 | 4.22M |
| August 01, 2025 | 16.9 | 18 | 18 | 18.59 | 16.9 | 2.11M |
| July 31, 2025 | 18.32 | 18.3 | 18.3 | 18.62 | 18.23 | 1.71M |
| July 30, 2025 | 18.75 | 18.41 | 18.41 | 18.75 | 18.3 | 1.61M |
| July 29, 2025 | 18.36 | 18.66 | 18.66 | 18.85 | 18.3 | 2.31M |
| July 28, 2025 | 18.9 | 18.37 | 18.37 | 19.04 | 18.35 | 2.02M |
| July 25, 2025 | 18.2 | 18.52 | 18.52 | 19.06 | 18 | 3.67M |
| July 24, 2025 | 18.99 | 18.2 | 18.2 | 18.99 | 18.18 | 3.98M |
| July 23, 2025 | 19.06 | 19 | 19 | 19.2 | 18.65 | 3.15M |
| July 22, 2025 | 18.8 | 19.05 | 19.05 | 19.32 | 18.52 | 3.83M |
| July 21, 2025 | 18.18 | 18.82 | 18.82 | 19.08 | 18.18 | 3.84M |
| July 18, 2025 | 18.39 | 18.17 | 18.17 | 18.48 | 18.1 | 2M |
| July 17, 2025 | 18.28 | 18.42 | 18.42 | 18.6 | 17.97 | 3.75M |
| July 16, 2025 | 17.83 | 18.32 | 18.32 | 18.66 | 17.78 | 4.93M |
| July 15, 2025 | 17.82 | 17.83 | 17.83 | 18.07 | 17.4 | 2.7M |
| July 14, 2025 | 18 | 17.83 | 17.83 | 18.01 | 17.6 | 2.12M |
| July 11, 2025 | 17.39 | 17.96 | 17.96 | 17.96 | 17.01 | 3.48M |
| July 10, 2025 | 18.62 | 17.44 | 17.44 | 18.68 | 17.16 | 6.08M |
| July 09, 2025 | 18.08 | 18.25 | 18.25 | 18.34 | 18.08 | 2.75M |
| July 08, 2025 | 18.5 | 18.19 | 18.19 | 18.61 | 17.86 | 4.81M |