25.49
-0.13(-0.51%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 25.59 | 25.49 | 25.49 | 25.85 | 25.3 | 2.74M |
September 25, 2025 | 25.43 | 25.62 | 25.62 | 25.95 | 25.32 | 3.82M |
September 24, 2025 | 25.2 | 25.41 | 25.41 | 25.42 | 24.98 | 2.9M |
September 23, 2025 | 25.57 | 25.24 | 25.24 | 25.72 | 24.59 | 5.6M |
September 22, 2025 | 25.48 | 25.6 | 25.6 | 25.76 | 25.26 | 2.1M |
September 19, 2025 | 25.9 | 25.48 | 25.48 | 26.1 | 25.44 | 4.21M |
September 18, 2025 | 26.78 | 26.06 | 26.06 | 26.85 | 25.75 | 5.72M |
September 17, 2025 | 25.99 | 26.61 | 26.61 | 26.76 | 25.85 | 5.86M |
September 16, 2025 | 25.75 | 26.04 | 26.04 | 26.09 | 25.59 | 3M |
September 15, 2025 | 26.15 | 25.75 | 25.75 | 26.3 | 25.7 | 3.65M |
September 12, 2025 | 26.5 | 26.21 | 26.21 | 26.6 | 26.14 | 3.32M |
September 11, 2025 | 26.16 | 26.51 | 26.51 | 26.51 | 25.86 | 3.55M |
September 10, 2025 | 26.11 | 26.16 | 26.16 | 26.27 | 25.96 | 2.62M |
September 09, 2025 | 26.57 | 26.11 | 26.11 | 26.57 | 25.99 | 3.39M |
September 08, 2025 | 26 | 26.59 | 26.59 | 26.7 | 26 | 5.69M |
September 05, 2025 | 25.51 | 25.93 | 25.93 | 25.94 | 25.37 | 3.41M |
September 04, 2025 | 25.61 | 25.42 | 25.42 | 25.98 | 25.08 | 4.23M |
September 03, 2025 | 26.18 | 25.59 | 25.59 | 26.25 | 25.55 | 4.56M |
September 02, 2025 | 26.8 | 26.16 | 26.16 | 26.85 | 25.67 | 8.2M |
September 01, 2025 | 26.96 | 26.8 | 26.8 | 27.05 | 26.64 | 4.51M |
August 29, 2025 | 26.55 | 26.9 | 26.9 | 27.25 | 26.39 | 6.43M |
August 28, 2025 | 26.33 | 26.74 | 26.74 | 27.35 | 25.82 | 8.64M |
August 27, 2025 | 27.29 | 26.31 | 26.31 | 27.4 | 26.26 | 8.66M |
August 26, 2025 | 27.31 | 27.22 | 27.22 | 27.43 | 26.88 | 6.36M |
August 25, 2025 | 27.51 | 27.31 | 27.31 | 27.77 | 27.03 | 11.43M |
August 22, 2025 | 28.38 | 27.65 | 27.65 | 28.99 | 27.39 | 16.45M |
August 21, 2025 | 27.17 | 26.92 | 26.92 | 27.17 | 26.75 | 5.86M |
August 20, 2025 | 27.4 | 27.18 | 27.18 | 27.4 | 26.84 | 8.42M |
August 19, 2025 | 28 | 27.61 | 27.61 | 28 | 27.6 | 11.9M |
August 18, 2025 | 27.5 | 28.28 | 28.28 | 28.28 | 27.09 | 17.75M |
August 15, 2025 | 26.9 | 27.48 | 27.48 | 27.65 | 26.65 | 16.38M |
August 14, 2025 | 27.37 | 26.67 | 26.67 | 28.2 | 26.6 | 24.25M |
August 13, 2025 | 25.04 | 27.51 | 27.51 | 27.51 | 24.95 | 19.5M |
August 12, 2025 | 25.21 | 25.01 | 25.01 | 25.22 | 24.82 | 3.94M |
August 11, 2025 | 24.77 | 25.19 | 25.19 | 25.25 | 24.72 | 5.35M |
August 08, 2025 | 24.61 | 24.77 | 24.77 | 24.94 | 24.61 | 2.92M |
August 07, 2025 | 24.97 | 24.8 | 24.8 | 25 | 24.64 | 4.39M |
August 06, 2025 | 25.02 | 25 | 25 | 25.06 | 24.83 | 4.39M |
August 05, 2025 | 24.82 | 24.98 | 24.98 | 25.06 | 24.72 | 6.01M |
August 04, 2025 | 24.1 | 24.78 | 24.78 | 24.88 | 24.01 | 7.16M |
August 01, 2025 | 24.24 | 24.22 | 24.22 | 24.43 | 24.07 | 3.25M |
July 31, 2025 | 24.26 | 24.1 | 24.1 | 24.5 | 24 | 3.56M |
July 30, 2025 | 24.56 | 24.41 | 24.41 | 24.65 | 24.27 | 4.04M |
July 29, 2025 | 24.3 | 24.56 | 24.56 | 24.72 | 23.96 | 6.53M |
July 28, 2025 | 24.19 | 24.46 | 24.46 | 24.93 | 24.11 | 5.85M |
July 25, 2025 | 24.33 | 24.15 | 24.15 | 24.4 | 24.1 | 3.24M |
July 24, 2025 | 24.07 | 24.33 | 24.33 | 24.44 | 24.07 | 4.42M |
July 23, 2025 | 24.39 | 24.06 | 24.06 | 24.39 | 24.05 | 4.42M |
July 22, 2025 | 24.31 | 24.31 | 24.31 | 24.4 | 24.14 | 3.95M |
July 21, 2025 | 24.07 | 24.28 | 24.28 | 24.28 | 24.06 | 4.11M |
July 18, 2025 | 24.18 | 24.07 | 24.07 | 24.19 | 23.95 | 2.95M |
July 17, 2025 | 24.01 | 24.15 | 24.15 | 24.2 | 23.95 | 3.46M |
July 16, 2025 | 23.77 | 24.06 | 24.06 | 24.19 | 23.69 | 3.61M |
July 15, 2025 | 24.03 | 23.77 | 23.77 | 24.08 | 23.63 | 3.29M |
July 14, 2025 | 23.71 | 24.04 | 24.04 | 24.14 | 23.71 | 4.01M |
July 11, 2025 | 23.55 | 23.71 | 23.71 | 23.89 | 23.41 | 3.22M |
July 10, 2025 | 23.57 | 23.54 | 23.54 | 23.7 | 23.4 | 2.14M |
July 09, 2025 | 23.92 | 23.61 | 23.61 | 23.99 | 23.57 | 3.59M |
July 08, 2025 | 23.6 | 23.92 | 23.92 | 24.04 | 23.57 | 3.34M |
July 07, 2025 | 23.47 | 23.65 | 23.65 | 23.68 | 23.27 | 2.55M |