28.81
-1.39(-4.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 29.99 | 28.81 | 28.81 | 30.37 | 28.55 | 4.63M |
| September 25, 2025 | 29.89 | 30.2 | 30.2 | 30.57 | 29.56 | 7.47M |
| September 24, 2025 | 28.5 | 30.25 | 30.25 | 30.77 | 28.05 | 11.97M |
| September 23, 2025 | 25.96 | 28.51 | 28.51 | 28.51 | 25.96 | 11M |
| September 22, 2025 | 26.42 | 25.92 | 25.92 | 26.75 | 25.73 | 2.05M |
| September 19, 2025 | 26.31 | 26.41 | 26.41 | 26.72 | 26.06 | 1.45M |
| September 18, 2025 | 26.49 | 26.64 | 26.64 | 27.51 | 26.27 | 3.68M |
| September 17, 2025 | 26.3 | 26.46 | 26.46 | 27.37 | 26.11 | 2.32M |
| September 16, 2025 | 26.49 | 26.6 | 26.6 | 26.99 | 26.16 | 1.86M |
| September 15, 2025 | 26.96 | 26.39 | 26.39 | 27.4 | 26.32 | 1.87M |
| September 12, 2025 | 27.68 | 27.06 | 27.06 | 27.77 | 26.8 | 2.41M |
| September 11, 2025 | 26.52 | 27.79 | 27.79 | 27.93 | 25.9 | 3.82M |
| September 10, 2025 | 26.6 | 26.52 | 26.52 | 27.15 | 26.31 | 1.75M |
| September 09, 2025 | 27.75 | 26.76 | 26.76 | 27.75 | 26.6 | 2.3M |
| September 08, 2025 | 27.61 | 27.62 | 27.62 | 27.79 | 27.12 | 2.54M |
| September 05, 2025 | 26.67 | 27.69 | 27.69 | 27.86 | 26.14 | 3.44M |
| September 04, 2025 | 27.39 | 26.34 | 26.34 | 27.71 | 25.8 | 4.39M |
| September 03, 2025 | 27.73 | 27.4 | 27.4 | 28.25 | 26.91 | 4.96M |
| September 02, 2025 | 28.51 | 27.74 | 27.74 | 29.08 | 27.4 | 11.02M |
| September 01, 2025 | 26.09 | 28.22 | 28.22 | 28.22 | 25.65 | 4.97M |
| August 29, 2025 | 25.3 | 25.65 | 25.65 | 26.3 | 24.87 | 3.61M |
| August 28, 2025 | 24.36 | 25.29 | 25.29 | 25.85 | 24.36 | 2.99M |
| August 27, 2025 | 26.1 | 25.17 | 25.17 | 26.41 | 25.15 | 3.66M |
| August 26, 2025 | 26.69 | 26.3 | 26.3 | 27.34 | 26.1 | 3.15M |
| August 25, 2025 | 26.68 | 26.82 | 26.82 | 27.56 | 26.02 | 5.46M |
| August 22, 2025 | 26.81 | 26.93 | 26.93 | 27.79 | 26.26 | 6.94M |
| August 21, 2025 | 25.71 | 25.26 | 25.26 | 26.32 | 25.2 | 3.24M |
| August 20, 2025 | 24.24 | 26 | 26 | 26 | 24.2 | 5.13M |
| August 19, 2025 | 26.26 | 24.54 | 24.54 | 26.26 | 24.18 | 6.46M |
| August 18, 2025 | 26.5 | 26.4 | 26.4 | 27 | 26.03 | 3.24M |
| August 15, 2025 | 25.96 | 26.5 | 26.5 | 26.75 | 25.71 | 2.5M |
| August 14, 2025 | 25.38 | 25.95 | 25.95 | 27.08 | 25.1 | 4.79M |
| August 13, 2025 | 25.2 | 25.3 | 25.3 | 25.97 | 24.92 | 3.09M |
| August 12, 2025 | 25.07 | 25.02 | 25.02 | 25.28 | 24.8 | 1.9M |
| August 11, 2025 | 24.5 | 25.02 | 25.02 | 25.3 | 24.3 | 3.53M |
| August 08, 2025 | 24.33 | 24.55 | 24.55 | 24.8 | 24.21 | 2.81M |
| August 07, 2025 | 24.97 | 24.58 | 24.58 | 25.01 | 24.12 | 3.65M |
| August 06, 2025 | 24.51 | 24.98 | 24.98 | 25.24 | 24.46 | 3.95M |
| August 05, 2025 | 23.73 | 25 | 25 | 25.25 | 23.48 | 8.1M |
| August 04, 2025 | 22.49 | 23.72 | 23.72 | 23.98 | 22.23 | 7.08M |
| August 01, 2025 | 22.19 | 22.5 | 22.5 | 22.56 | 21.83 | 4.64M |
| July 31, 2025 | 21.33 | 22.24 | 22.24 | 22.59 | 21.14 | 6.25M |
| July 30, 2025 | 21.25 | 21.31 | 21.31 | 21.4 | 20.92 | 2.39M |
| July 29, 2025 | 21.39 | 21.37 | 21.37 | 21.79 | 21.08 | 2.93M |
| July 28, 2025 | 20.78 | 21.39 | 21.39 | 21.71 | 20.78 | 3.41M |
| July 25, 2025 | 20.95 | 20.84 | 20.84 | 21.29 | 20.77 | 2.52M |
| July 24, 2025 | 21.29 | 21.04 | 21.04 | 21.9 | 20.78 | 5.23M |
| July 23, 2025 | 20.71 | 21.39 | 21.04 | 21.54 | 20.59 | 4.6M |
| July 22, 2025 | 21.13 | 20.98 | 20.98 | 21.5 | 20.87 | 4.02M |
| July 21, 2025 | 20.7 | 21.1 | 21.1 | 21.29 | 20.32 | 5.5M |
| July 18, 2025 | 21.08 | 20.7 | 20.7 | 21.13 | 20.44 | 4M |
| July 17, 2025 | 21.23 | 21.13 | 21.13 | 21.4 | 20.88 | 5.36M |
| July 16, 2025 | 20.15 | 21.36 | 21.36 | 22.12 | 20.15 | 8.09M |
| July 15, 2025 | 20.24 | 20.11 | 20.11 | 20.59 | 19.98 | 2.25M |
| July 14, 2025 | 20.1 | 20.35 | 20.35 | 21 | 20.01 | 4.41M |
| July 11, 2025 | 20.82 | 20.01 | 20.01 | 20.82 | 19.71 | 4.04M |
| July 10, 2025 | 20.5 | 20.62 | 20.62 | 20.83 | 20.32 | 2.1M |
| July 09, 2025 | 20.28 | 20.52 | 20.52 | 20.84 | 20.21 | 3M |
| July 08, 2025 | 19.85 | 20.28 | 20.28 | 20.34 | 19.71 | 2.52M |
| July 07, 2025 | 19.93 | 19.85 | 19.85 | 20.05 | 19.6 | 1.63M |