24.76
-0.59(-2.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 25.18 | 24.76 | 24.76 | 25.48 | 24.67 | 2.8M |
| October 16, 2025 | 25.41 | 25.35 | 25.35 | 25.87 | 25.23 | 2.33M |
| October 15, 2025 | 25.26 | 25.6 | 25.6 | 25.82 | 25.21 | 3.12M |
| October 14, 2025 | 25.87 | 25.15 | 25.15 | 26.18 | 25.06 | 4.27M |
| October 13, 2025 | 24.8 | 25.85 | 25.85 | 25.86 | 24.6 | 3.66M |
| October 10, 2025 | 25.77 | 25.88 | 25.88 | 26.14 | 25.5 | 4.29M |
| October 09, 2025 | 25.55 | 25.77 | 25.77 | 25.9 | 25.25 | 4.58M |
| September 30, 2025 | 25.1 | 25.36 | 25.36 | 25.41 | 25.1 | 2.99M |
| September 29, 2025 | 24.8 | 25.12 | 25.12 | 25.25 | 24.51 | 3.29M |
| September 26, 2025 | 24.72 | 24.66 | 24.66 | 24.95 | 24.42 | 2.19M |
| September 25, 2025 | 25.02 | 24.91 | 24.91 | 25.32 | 24.82 | 3.15M |
| September 24, 2025 | 24.55 | 24.95 | 24.95 | 25 | 24.18 | 3.35M |
| September 23, 2025 | 24.73 | 24.5 | 24.5 | 24.79 | 24.05 | 3.14M |
| September 22, 2025 | 24.93 | 24.73 | 24.73 | 24.98 | 24.26 | 3.21M |
| September 19, 2025 | 24.63 | 24.99 | 24.99 | 25.12 | 24.47 | 3.65M |
| September 18, 2025 | 25.2 | 24.71 | 24.71 | 25.39 | 24.53 | 5.01M |
| September 17, 2025 | 25.36 | 25.2 | 25.2 | 25.48 | 25.16 | 4.26M |
| September 16, 2025 | 25.44 | 25.36 | 25.36 | 25.55 | 25.11 | 4.62M |
| September 15, 2025 | 25.27 | 25.34 | 25.34 | 25.69 | 24.88 | 6.76M |
| September 12, 2025 | 25.22 | 25.27 | 25.27 | 26.18 | 24.91 | 9.71M |
| September 11, 2025 | 26 | 25.41 | 25.41 | 26 | 24.98 | 10.43M |
| September 10, 2025 | 25.36 | 26.19 | 26.19 | 27.49 | 24.83 | 14.17M |
| September 09, 2025 | 24.46 | 25.33 | 25.33 | 25.76 | 24.25 | 10.08M |
| September 08, 2025 | 23.7 | 24.64 | 24.64 | 24.95 | 23.3 | 11.01M |
| September 05, 2025 | 23.46 | 23.73 | 23.73 | 23.87 | 23.18 | 9.54M |
| September 04, 2025 | 24.5 | 23.6 | 23.6 | 24.8 | 23.56 | 15.72M |
| September 03, 2025 | 27.5 | 26.14 | 26.14 | 27.86 | 26.14 | 20.16M |
| September 02, 2025 | 35.3 | 29.04 | 29.04 | 35.3 | 28.88 | 28.7M |
| September 01, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 2.58M |
| August 29, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 4.92M |
| August 28, 2025 | 25.3 | 26.52 | 26.52 | 26.52 | 25.3 | 4.26M |
| August 27, 2025 | 21.76 | 24.11 | 24.11 | 24.11 | 21.76 | 8.48M |
| August 26, 2025 | 21.75 | 21.92 | 21.92 | 22.02 | 21.62 | 2.55M |
| August 25, 2025 | 21.72 | 21.78 | 21.78 | 21.84 | 21.6 | 2.38M |
| August 22, 2025 | 21.78 | 21.71 | 21.71 | 21.88 | 21.47 | 2.46M |
| August 21, 2025 | 21.51 | 21.78 | 21.78 | 22.09 | 21.45 | 4.12M |
| August 20, 2025 | 21.63 | 21.51 | 21.51 | 21.64 | 21.41 | 1.97M |
| August 19, 2025 | 21.18 | 21.58 | 21.58 | 21.6 | 21.07 | 4.05M |
| August 18, 2025 | 21.3 | 21.2 | 21.2 | 21.32 | 21.16 | 2.81M |
| August 15, 2025 | 20.82 | 21.24 | 21.24 | 21.25 | 20.82 | 1.8M |
| August 14, 2025 | 21.35 | 20.91 | 20.91 | 21.35 | 20.89 | 2.89M |
| August 13, 2025 | 21.3 | 21.3 | 21.3 | 21.38 | 21.23 | 1.84M |
| August 12, 2025 | 21.43 | 21.32 | 21.32 | 21.48 | 21.23 | 1.99M |
| August 11, 2025 | 21.3 | 21.42 | 21.42 | 21.45 | 21.16 | 2.14M |
| August 08, 2025 | 21.3 | 21.25 | 21.25 | 21.3 | 20.91 | 2.67M |
| August 07, 2025 | 21.33 | 21.31 | 21.31 | 21.46 | 21.25 | 1.98M |
| August 06, 2025 | 21.43 | 21.37 | 21.37 | 21.43 | 21.22 | 1.9M |
| August 05, 2025 | 21.27 | 21.34 | 21.34 | 21.42 | 21.21 | 2.49M |
| August 04, 2025 | 21.75 | 21.21 | 21.21 | 21.82 | 21.17 | 4.19M |
| August 01, 2025 | 22.01 | 22.07 | 22.07 | 22.37 | 21.81 | 2.75M |
| July 31, 2025 | 22.78 | 22.05 | 22.05 | 22.78 | 21.91 | 4.67M |
| July 30, 2025 | 22.23 | 22.88 | 22.88 | 23.16 | 21.74 | 6.91M |
| July 29, 2025 | 22.43 | 22.23 | 22.23 | 22.5 | 22.1 | 3.65M |
| July 28, 2025 | 22.54 | 22.5 | 22.5 | 22.88 | 22.26 | 6.86M |
| July 25, 2025 | 21.97 | 22.3 | 22.3 | 22.5 | 21.94 | 4.9M |
| July 24, 2025 | 21.77 | 21.97 | 21.97 | 21.97 | 21.77 | 2.02M |
| July 23, 2025 | 21.91 | 21.82 | 21.82 | 22.04 | 21.76 | 2.64M |
| July 22, 2025 | 22.4 | 22 | 22 | 22.4 | 21.84 | 3.23M |
| July 21, 2025 | 22.1 | 22.24 | 22.24 | 22.59 | 22.1 | 5.34M |
| July 18, 2025 | 21.66 | 21.8 | 21.8 | 21.98 | 21.63 | 2.77M |