24.13
-0.27(-1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 24.53 | 24.13 | 24.13 | 24.6 | 24.11 | 1.33M |
| September 29, 2025 | 24.3 | 24.4 | 24.4 | 24.54 | 23.96 | 1.83M |
| September 26, 2025 | 24.72 | 24.35 | 24.35 | 25.17 | 24.35 | 3.32M |
| September 25, 2025 | 25.55 | 25.17 | 25.17 | 27.88 | 25.15 | 7.05M |
| September 24, 2025 | 24.52 | 25.54 | 25.54 | 25.61 | 24.51 | 2.16M |
| September 23, 2025 | 25.06 | 24.77 | 24.77 | 25.15 | 24.43 | 2.27M |
| September 22, 2025 | 25.1 | 25.29 | 25.29 | 25.65 | 24.82 | 2.89M |
| September 19, 2025 | 24.55 | 24.93 | 24.93 | 25.03 | 24.26 | 1.68M |
| September 18, 2025 | 24.81 | 24.55 | 24.55 | 24.95 | 24.02 | 2.09M |
| September 17, 2025 | 25 | 24.82 | 24.82 | 25.31 | 24.81 | 1.66M |
| September 16, 2025 | 24.66 | 25.04 | 25.04 | 25.07 | 24.62 | 1.52M |
| September 15, 2025 | 24.56 | 24.57 | 24.57 | 24.68 | 24.42 | 1.16M |
| September 12, 2025 | 24.82 | 24.59 | 24.59 | 24.98 | 24.51 | 1.33M |
| September 11, 2025 | 24.8 | 24.83 | 24.83 | 24.86 | 24.24 | 1.99M |
| September 10, 2025 | 24.74 | 24.91 | 24.91 | 25.38 | 24.71 | 2.02M |
| September 09, 2025 | 24.96 | 24.67 | 24.67 | 24.97 | 24.57 | 1.39M |
| September 08, 2025 | 24.47 | 24.98 | 24.98 | 25.07 | 24.47 | 2.49M |
| September 05, 2025 | 25.1 | 24.61 | 24.61 | 25.36 | 24.26 | 3.45M |
| September 04, 2025 | 24.1 | 24.36 | 24.36 | 24.7 | 23.94 | 2.15M |
| September 03, 2025 | 24.59 | 24.04 | 24.04 | 24.62 | 23.96 | 1.62M |
| September 02, 2025 | 24.69 | 24.52 | 24.52 | 24.77 | 23.91 | 2.51M |
| September 01, 2025 | 25.05 | 24.52 | 24.52 | 25.05 | 23.99 | 3.05M |
| August 29, 2025 | 25.55 | 25.3 | 25.3 | 25.63 | 25.1 | 1.57M |
| August 28, 2025 | 25.8 | 25.48 | 25.48 | 26.32 | 24.65 | 2.64M |
| August 27, 2025 | 26.98 | 25.83 | 25.83 | 27.05 | 25.82 | 2.36M |
| August 26, 2025 | 26.41 | 26.85 | 26.85 | 27.1 | 26.37 | 1.99M |
| August 25, 2025 | 26.68 | 26.54 | 26.54 | 26.86 | 26.28 | 2.09M |
| August 22, 2025 | 27.01 | 26.7 | 26.7 | 27.01 | 26.24 | 1.98M |
| August 21, 2025 | 26.45 | 26.85 | 26.85 | 27.08 | 26.45 | 2.17M |
| August 20, 2025 | 26.27 | 26.56 | 26.56 | 26.58 | 26.03 | 1.39M |
| August 19, 2025 | 26.12 | 26.27 | 26.27 | 26.29 | 25.84 | 1.75M |
| August 18, 2025 | 25.83 | 26.11 | 26.11 | 26.4 | 25.8 | 2.28M |
| August 15, 2025 | 25.8 | 25.71 | 25.71 | 26.05 | 25.67 | 1.57M |
| August 14, 2025 | 26.52 | 25.85 | 25.85 | 26.56 | 25.85 | 1.4M |
| August 13, 2025 | 26.93 | 26.39 | 26.39 | 26.95 | 26.28 | 1.51M |
| August 12, 2025 | 26.79 | 26.66 | 26.66 | 27.07 | 26.48 | 1.22M |
| August 11, 2025 | 26.38 | 26.79 | 26.79 | 26.9 | 26.21 | 1.89M |
| August 08, 2025 | 26.3 | 26.39 | 26.39 | 26.55 | 25.8 | 2.04M |
| August 07, 2025 | 26.55 | 26.26 | 26.26 | 26.56 | 26.2 | 1.39M |
| August 06, 2025 | 26.85 | 26.55 | 26.55 | 26.85 | 26.2 | 1.74M |
| August 05, 2025 | 26.56 | 26.7 | 26.7 | 26.78 | 26.45 | 1.69M |
| August 04, 2025 | 26.38 | 26.48 | 26.48 | 26.5 | 25.96 | 1.75M |
| August 01, 2025 | 26.15 | 26.38 | 26.38 | 26.74 | 26.15 | 2.19M |
| July 31, 2025 | 27.2 | 26.14 | 26.14 | 27.3 | 26.02 | 3.29M |
| July 30, 2025 | 27.02 | 27.43 | 27.43 | 27.48 | 26.66 | 3.14M |
| July 29, 2025 | 27 | 26.93 | 26.93 | 28 | 26.66 | 4.73M |
| July 28, 2025 | 26.41 | 26.56 | 26.56 | 26.79 | 26.37 | 2.73M |
| July 25, 2025 | 26.03 | 26.89 | 26.89 | 27.98 | 25.88 | 6.07M |
| July 24, 2025 | 25.99 | 26.14 | 26.14 | 26.15 | 25.76 | 2.95M |
| July 23, 2025 | 25.52 | 25.89 | 25.89 | 26.12 | 25.33 | 2.33M |
| July 22, 2025 | 25.85 | 25.52 | 25.52 | 25.93 | 25.28 | 1.27M |
| July 21, 2025 | 25.42 | 25.69 | 25.69 | 25.8 | 25.42 | 1.3M |
| July 18, 2025 | 25.55 | 25.4 | 25.4 | 25.55 | 25.12 | 1.11M |
| July 17, 2025 | 25.45 | 25.5 | 25.5 | 25.78 | 25.34 | 1.22M |
| July 16, 2025 | 25.38 | 25.53 | 25.53 | 25.63 | 25.13 | 1.37M |
| July 15, 2025 | 25.33 | 25.2 | 25.2 | 25.5 | 24.8 | 1.3M |
| July 14, 2025 | 25.2 | 25.5 | 25.5 | 25.6 | 25.16 | 1.11M |
| July 11, 2025 | 25.42 | 25.24 | 25.24 | 25.57 | 24.92 | 1.07M |
| July 10, 2025 | 25.18 | 25.42 | 25.42 | 25.53 | 25.07 | 1.24M |
| July 09, 2025 | 25.41 | 25.44 | 25.44 | 25.74 | 25.3 | 1.19M |