25.14
-0.09(-0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.18 | 25.74 | 25.74 | 26.48 | 25.18 | 5.77M |
| September 25, 2025 | 25.39 | 25.37 | 25.37 | 25.98 | 25.02 | 4.26M |
| September 24, 2025 | 24.7 | 25.29 | 25.29 | 25.52 | 24.67 | 2.1M |
| September 23, 2025 | 25.28 | 24.92 | 24.92 | 25.48 | 24.45 | 2.66M |
| September 22, 2025 | 25.25 | 25.32 | 25.32 | 25.45 | 24.83 | 2.26M |
| September 19, 2025 | 25.05 | 25.26 | 25.26 | 25.67 | 25.05 | 1.95M |
| September 18, 2025 | 25.74 | 25.16 | 25.16 | 26.06 | 24.92 | 4.55M |
| September 17, 2025 | 25.99 | 25.74 | 25.74 | 26.08 | 25.66 | 2.35M |
| September 16, 2025 | 25.88 | 26.08 | 26.08 | 26.09 | 25.56 | 2.79M |
| September 15, 2025 | 25.6 | 25.93 | 25.93 | 26.07 | 25.43 | 2.56M |
| September 12, 2025 | 25.97 | 25.69 | 25.69 | 25.98 | 25.65 | 2.43M |
| September 11, 2025 | 25.58 | 25.95 | 25.95 | 26.09 | 25.33 | 3.09M |
| September 10, 2025 | 25.49 | 25.69 | 25.69 | 25.8 | 25.18 | 3M |
| September 09, 2025 | 26.11 | 25.49 | 25.49 | 26.11 | 25.41 | 3.11M |
| September 08, 2025 | 26 | 26.15 | 26.15 | 26.8 | 25.7 | 5.76M |
| September 05, 2025 | 24.46 | 26.28 | 26.28 | 26.36 | 24.45 | 8.84M |
| September 04, 2025 | 24.88 | 24.41 | 24.41 | 25 | 24.1 | 3.42M |
| September 03, 2025 | 25.26 | 24.88 | 24.88 | 25.51 | 24.7 | 4.18M |
| September 02, 2025 | 25.69 | 25.13 | 25.13 | 25.77 | 24.95 | 4.34M |
| September 01, 2025 | 25.78 | 25.68 | 25.68 | 25.9 | 25.54 | 4.49M |
| August 29, 2025 | 26.26 | 25.79 | 25.79 | 26.45 | 25.77 | 4.63M |
| August 28, 2025 | 26.15 | 26.55 | 26.55 | 26.83 | 25.67 | 5.9M |
| August 27, 2025 | 27 | 26.2 | 26.2 | 27.12 | 25.9 | 8.43M |
| August 26, 2025 | 27.6 | 27.13 | 27.13 | 27.6 | 27 | 7.59M |
| August 25, 2025 | 26.82 | 27.87 | 27.87 | 28.06 | 26.71 | 13.49M |
| August 22, 2025 | 26.61 | 26.78 | 26.78 | 26.98 | 26.41 | 6.26M |
| August 21, 2025 | 26.5 | 26.65 | 26.65 | 27.28 | 26.5 | 7.53M |
| August 20, 2025 | 27.37 | 26.83 | 26.83 | 27.67 | 26.26 | 12.37M |
| August 19, 2025 | 27.4 | 27.15 | 27.15 | 27.75 | 27.05 | 12.37M |
| August 18, 2025 | 28.4 | 27.75 | 27.75 | 28.49 | 26.72 | 23.6M |
| August 15, 2025 | 30.31 | 28.31 | 28.31 | 30.47 | 27.83 | 32.03M |
| August 14, 2025 | 27 | 30.31 | 30.31 | 30.31 | 27 | 19.82M |
| August 13, 2025 | 28 | 27.55 | 27.55 | 30.19 | 27.41 | 26.48M |
| August 12, 2025 | 31.98 | 29.03 | 29.03 | 32.25 | 29.03 | 33.84M |
| August 11, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 2.82M |
| August 08, 2025 | 28.01 | 29.32 | 29.32 | 29.32 | 28.01 | 6.67M |
| August 07, 2025 | 23.72 | 26.65 | 26.65 | 26.65 | 23.29 | 26.35M |
| August 06, 2025 | 22.85 | 24.23 | 24.23 | 25.09 | 22.73 | 25.45M |
| August 05, 2025 | 22.89 | 22.81 | 22.81 | 22.98 | 22.75 | 2.41M |
| August 04, 2025 | 22.36 | 22.89 | 22.89 | 23.11 | 22.34 | 4.18M |
| August 01, 2025 | 22.5 | 22.47 | 22.47 | 22.5 | 22.28 | 2.05M |
| July 31, 2025 | 22.8 | 22.47 | 22.47 | 22.94 | 22.27 | 4.11M |
| July 30, 2025 | 23.09 | 22.79 | 22.79 | 23.25 | 22.67 | 4.35M |
| July 29, 2025 | 23.29 | 23.17 | 23.17 | 23.43 | 22.9 | 5.01M |
| July 28, 2025 | 23.39 | 23.19 | 23.19 | 23.42 | 22.98 | 4.45M |
| July 25, 2025 | 24.25 | 23.28 | 23.28 | 24.38 | 23.25 | 9.89M |
| July 24, 2025 | 25 | 24.38 | 24.38 | 25 | 24.03 | 11.09M |
| July 23, 2025 | 27.8 | 25.86 | 25.86 | 27.8 | 24.5 | 23.95M |
| July 22, 2025 | 26.3 | 26.36 | 26.36 | 26.36 | 24.83 | 16.72M |
| July 21, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.47 | 8.8M |
| July 18, 2025 | 21.81 | 21.78 | 21.78 | 21.96 | 21.55 | 1.53M |
| July 17, 2025 | 21.6 | 21.8 | 21.8 | 21.98 | 21.6 | 2.27M |
| July 16, 2025 | 21.85 | 21.72 | 21.61 | 22.13 | 21.6 | 1.73M |
| July 15, 2025 | 21.7 | 21.88 | 21.77 | 22.05 | 21.49 | 1.95M |
| July 14, 2025 | 21.3 | 21.87 | 21.76 | 22.04 | 21.24 | 3.3M |
| July 11, 2025 | 21.35 | 21.21 | 21.21 | 21.45 | 21.1 | 1.43M |
| July 10, 2025 | 21.21 | 21.33 | 21.33 | 21.34 | 21.07 | 934,600 |
| July 09, 2025 | 21.44 | 21.19 | 21.19 | 21.44 | 21.11 | 967,940 |
| July 08, 2025 | 21.22 | 21.39 | 21.39 | 21.45 | 21.22 | 1.29M |
| July 07, 2025 | 21.07 | 21.3 | 21.3 | 21.6 | 21.03 | 1.64M |