24.62
-0.36(-1.44%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 08, 2025 | 24.97 | 25.41 | 25.41 | 25.45 | 24.97 | 1.17M |
July 07, 2025 | 24.57 | 25.12 | 25.12 | 25.16 | 24.57 | 1.2M |
July 04, 2025 | 25.21 | 24.81 | 24.81 | 25.21 | 24.44 | 1.98M |
July 03, 2025 | 25.08 | 25.26 | 25.26 | 25.45 | 25 | 1.39M |
July 02, 2025 | 25.5 | 25.04 | 25.04 | 25.5 | 24.91 | 1.15M |
July 01, 2025 | 24.9 | 25.26 | 25.26 | 25.36 | 24.57 | 2.14M |
June 30, 2025 | 24.6 | 24.76 | 24.76 | 24.98 | 24.43 | 1.33M |
June 27, 2025 | 24.59 | 24.56 | 24.56 | 24.6 | 24.24 | 889,480 |
June 26, 2025 | 24.74 | 24.39 | 24.39 | 24.9 | 24.36 | 1.06M |
June 25, 2025 | 24.56 | 24.74 | 24.74 | 24.97 | 24.35 | 1.53M |
June 24, 2025 | 23.71 | 24.34 | 24.34 | 24.49 | 23.46 | 1.67M |
June 23, 2025 | 22.98 | 23.45 | 23.45 | 23.51 | 22.66 | 1.09M |
June 20, 2025 | 23.43 | 22.96 | 22.96 | 23.53 | 22.96 | 1.22M |
June 19, 2025 | 24.07 | 23.35 | 23.35 | 24.08 | 23.25 | 1.53M |
June 18, 2025 | 24.52 | 24 | 24 | 24.65 | 23.96 | 1.65M |
June 17, 2025 | 24.49 | 24.69 | 24.69 | 25.41 | 24.41 | 2.7M |
June 16, 2025 | 24.3 | 24.48 | 24.48 | 24.68 | 24.3 | 1.37M |