25.48
-0.43(-1.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 25.9 | 25.48 | 25.48 | 25.9 | 25.01 | 2.6M |
| September 26, 2025 | 25.84 | 25.91 | 25.91 | 26.09 | 25.53 | 1.85M |
| September 25, 2025 | 26.09 | 25.94 | 25.94 | 26.35 | 25.61 | 2.03M |
| September 24, 2025 | 25.68 | 25.95 | 25.95 | 26.13 | 25.41 | 2.32M |
| September 23, 2025 | 25.89 | 25.77 | 25.77 | 25.99 | 25.25 | 3.28M |
| September 22, 2025 | 26.17 | 25.85 | 25.85 | 26.45 | 25.7 | 2.67M |
| September 19, 2025 | 26.22 | 26.22 | 26.22 | 26.54 | 26.02 | 2.41M |
| September 18, 2025 | 26.53 | 26.07 | 26.07 | 26.92 | 25.9 | 4.01M |
| September 17, 2025 | 26.71 | 26.51 | 26.51 | 27.05 | 26.51 | 2.8M |
| September 16, 2025 | 26.98 | 26.71 | 26.71 | 27.16 | 26.5 | 2.63M |
| September 15, 2025 | 26.97 | 26.98 | 26.98 | 27.39 | 26.84 | 2.7M |
| September 12, 2025 | 27.4 | 26.99 | 26.99 | 27.4 | 26.89 | 2.91M |
| September 11, 2025 | 27.2 | 27.37 | 27.37 | 27.58 | 27.03 | 2.93M |
| September 10, 2025 | 27.67 | 27.31 | 27.31 | 27.88 | 27.25 | 3.23M |
| September 09, 2025 | 27.44 | 27.8 | 27.8 | 28.64 | 27.2 | 5.97M |
| September 08, 2025 | 26.48 | 27.22 | 27.22 | 27.33 | 26.47 | 3.55M |
| September 05, 2025 | 26.51 | 26.58 | 26.58 | 26.76 | 26.12 | 2.95M |
| September 04, 2025 | 26.57 | 26.25 | 26.25 | 26.89 | 25.93 | 4.28M |
| September 03, 2025 | 27.28 | 26.51 | 26.51 | 27.65 | 26.5 | 4.67M |
| September 02, 2025 | 27.43 | 27.11 | 27.11 | 27.75 | 26.8 | 6.58M |
| September 01, 2025 | 27.75 | 27.36 | 27.36 | 28.09 | 26.5 | 12.21M |
| August 29, 2025 | 28.95 | 28.82 | 28.82 | 29.4 | 28.5 | 4.51M |
| August 28, 2025 | 29.06 | 28.82 | 28.82 | 29.58 | 27.9 | 6.17M |
| August 27, 2025 | 29.9 | 29.16 | 29.16 | 30.39 | 29.13 | 7.58M |
| August 26, 2025 | 28.05 | 29.99 | 29.99 | 31.13 | 27.68 | 11.46M |
| August 25, 2025 | 27.95 | 28.06 | 28.06 | 28.4 | 27.89 | 5.2M |
| August 22, 2025 | 27.97 | 27.95 | 27.95 | 28.15 | 27.74 | 3.55M |
| August 21, 2025 | 28.36 | 27.97 | 27.97 | 28.59 | 27.91 | 4.29M |
| August 20, 2025 | 28.15 | 28.4 | 28.4 | 28.41 | 27.78 | 4.5M |
| August 19, 2025 | 29.2 | 28.24 | 28.24 | 29.2 | 28.01 | 7.78M |
| August 18, 2025 | 28.54 | 29.37 | 29.37 | 29.8 | 28.41 | 5.33M |
| August 15, 2025 | 28.03 | 28.4 | 28.4 | 28.43 | 27.95 | 2.47M |
| August 14, 2025 | 28.52 | 28.01 | 28.01 | 28.64 | 28.01 | 3.08M |
| August 13, 2025 | 28.45 | 28.52 | 28.52 | 28.59 | 28.07 | 2.94M |
| August 12, 2025 | 28.56 | 28.48 | 28.48 | 28.76 | 28.23 | 2.97M |
| August 11, 2025 | 27.98 | 28.55 | 28.55 | 28.63 | 27.82 | 3.43M |
| August 08, 2025 | 28.03 | 27.9 | 27.9 | 28.15 | 27.63 | 2.78M |
| August 07, 2025 | 27.82 | 28.03 | 28.03 | 28.31 | 27.72 | 3.39M |
| August 06, 2025 | 27.7 | 27.82 | 27.82 | 27.98 | 27.47 | 2.96M |
| August 05, 2025 | 27.53 | 27.79 | 27.79 | 28.2 | 27.49 | 3.81M |
| August 04, 2025 | 27.17 | 27.68 | 27.68 | 27.73 | 26.9 | 5.56M |
| August 01, 2025 | 26.22 | 27.28 | 27.28 | 27.4 | 26.22 | 7.1M |
| July 31, 2025 | 26.95 | 26.32 | 26.32 | 27.33 | 26.29 | 7.18M |
| July 30, 2025 | 27.35 | 27.33 | 27.33 | 27.5 | 26.52 | 9.67M |
| July 29, 2025 | 28.8 | 27.55 | 27.55 | 29.2 | 26.98 | 13.03M |
| July 28, 2025 | 27.27 | 27.04 | 27.04 | 27.46 | 26.8 | 4.04M |
| July 25, 2025 | 27.38 | 27.19 | 27.19 | 27.7 | 27.1 | 3.8M |
| July 24, 2025 | 26.96 | 27.4 | 27.4 | 27.83 | 26.96 | 5.96M |
| July 23, 2025 | 27.7 | 27.1 | 27.1 | 27.73 | 26.9 | 5.39M |
| July 22, 2025 | 27.02 | 27.39 | 27.39 | 27.78 | 26.8 | 7.63M |
| July 21, 2025 | 26.5 | 27.15 | 27.15 | 27.96 | 26.45 | 12.85M |
| July 18, 2025 | 25.57 | 25.34 | 25.34 | 25.59 | 25.07 | 3.29M |
| July 17, 2025 | 25.08 | 25.6 | 25.6 | 25.83 | 24.81 | 4.68M |
| July 16, 2025 | 25.21 | 25.08 | 25.08 | 25.4 | 24.94 | 1.89M |
| July 15, 2025 | 25.08 | 25.23 | 25.23 | 25.4 | 24.89 | 2.21M |
| July 14, 2025 | 24.99 | 25.26 | 25.26 | 25.42 | 24.88 | 2.07M |
| July 11, 2025 | 24.93 | 24.94 | 24.94 | 25.16 | 24.72 | 1.58M |
| July 10, 2025 | 24.72 | 24.93 | 24.93 | 25.13 | 24.65 | 1.3M |
| July 09, 2025 | 24.89 | 24.92 | 24.72 | 25.23 | 24.81 | 1.47M |
| July 08, 2025 | 25.09 | 25.09 | 24.89 | 25.3 | 24.92 | 1.61M |