24.39
-0.46(-1.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 24.93 | 24.39 | 24.39 | 25.31 | 24.34 | 900,940 |
| September 25, 2025 | 25.18 | 24.85 | 24.85 | 25.58 | 24.79 | 1.25M |
| September 24, 2025 | 24.12 | 25.26 | 25.26 | 25.26 | 24.04 | 1.34M |
| September 23, 2025 | 24.77 | 24.36 | 24.36 | 25.1 | 23.4 | 1.36M |
| September 22, 2025 | 24.57 | 24.93 | 24.93 | 25.25 | 24.51 | 1.39M |
| September 19, 2025 | 24.77 | 24.5 | 24.5 | 25.11 | 24.31 | 1.13M |
| September 18, 2025 | 25.63 | 24.99 | 24.99 | 26.14 | 24.65 | 1.98M |
| September 17, 2025 | 25.29 | 25.63 | 25.63 | 26 | 25.15 | 879,031 |
| September 16, 2025 | 25.16 | 25.29 | 25.29 | 25.65 | 25.08 | 1.09M |
| September 15, 2025 | 25.5 | 25.21 | 25.21 | 25.71 | 25.02 | 1.13M |
| September 12, 2025 | 25.83 | 25.5 | 25.5 | 26.2 | 25.39 | 1.31M |
| September 11, 2025 | 25.25 | 25.93 | 25.93 | 25.93 | 25.01 | 936,271 |
| September 10, 2025 | 25.72 | 25.41 | 25.41 | 25.83 | 25.17 | 988,629 |
| September 09, 2025 | 26 | 25.6 | 25.6 | 26.19 | 25.43 | 1.32M |
| September 08, 2025 | 25.58 | 25.79 | 25.79 | 25.88 | 25.09 | 1.36M |
| September 05, 2025 | 24.57 | 25.13 | 25.13 | 25.31 | 24.42 | 1.46M |
| September 04, 2025 | 24.55 | 24.62 | 24.62 | 25.59 | 24.3 | 2.45M |
| September 03, 2025 | 25.72 | 24.46 | 24.46 | 25.85 | 24.24 | 2.06M |
| September 02, 2025 | 27.07 | 25.58 | 25.58 | 27.29 | 24.9 | 2.94M |
| September 01, 2025 | 27.33 | 27.15 | 27.15 | 27.76 | 27.09 | 1.56M |
| August 29, 2025 | 28.03 | 27.3 | 27.3 | 28.03 | 27.18 | 2.2M |
| August 28, 2025 | 28.17 | 27.9 | 27.9 | 28.75 | 26.7 | 2.49M |
| August 27, 2025 | 29.48 | 28.17 | 28.17 | 29.48 | 28.14 | 2.61M |
| August 26, 2025 | 29.51 | 29.34 | 29.34 | 29.7 | 28.96 | 1.9M |
| August 25, 2025 | 29.86 | 29.59 | 29.59 | 30.63 | 29.2 | 2.05M |
| August 22, 2025 | 30.02 | 29.82 | 29.82 | 30.05 | 29.32 | 2.22M |
| August 21, 2025 | 30.59 | 30.02 | 30.02 | 31.28 | 29.9 | 2.63M |
| August 20, 2025 | 29.85 | 30.75 | 30.75 | 31.17 | 29.01 | 3.31M |
| August 19, 2025 | 28.54 | 29.62 | 29.62 | 29.79 | 28.26 | 2.67M |
| August 18, 2025 | 28.47 | 28.46 | 28.46 | 29.26 | 28.36 | 1.92M |
| August 15, 2025 | 28.07 | 28.62 | 28.62 | 28.97 | 28 | 1.81M |
| August 14, 2025 | 29.87 | 28.07 | 28.07 | 29.95 | 28.03 | 2.84M |
| August 13, 2025 | 29.89 | 29.82 | 29.82 | 30.65 | 29.42 | 2.22M |
| August 12, 2025 | 30.26 | 29.75 | 29.75 | 30.9 | 29.38 | 2.18M |
| August 11, 2025 | 33 | 30.53 | 30.53 | 33 | 30.2 | 4.73M |
| August 08, 2025 | 29.19 | 29.95 | 29.95 | 30.79 | 28.26 | 4.08M |
| August 07, 2025 | 28.33 | 29.1 | 29.1 | 29.64 | 28.13 | 3.18M |
| August 06, 2025 | 27.95 | 28.33 | 28.33 | 28.67 | 27.95 | 1.93M |
| August 05, 2025 | 27.88 | 28.04 | 28.04 | 28.42 | 27.63 | 2.05M |
| August 04, 2025 | 26.52 | 27.82 | 27.82 | 28.2 | 26.52 | 3.05M |
| August 01, 2025 | 26.26 | 26.52 | 26.52 | 26.82 | 26.12 | 1.35M |
| July 31, 2025 | 26.86 | 26.38 | 26.38 | 27.5 | 26.18 | 1.77M |
| July 30, 2025 | 28.12 | 27.09 | 27.09 | 28.14 | 26.78 | 1.88M |
| July 29, 2025 | 27.33 | 27.89 | 27.89 | 27.94 | 27.05 | 2.38M |
| July 28, 2025 | 26.86 | 27.54 | 27.54 | 28.87 | 26.7 | 3.71M |
| July 25, 2025 | 25.5 | 26.48 | 26.48 | 26.66 | 25.46 | 3.22M |
| July 24, 2025 | 24.89 | 25.3 | 25.3 | 25.58 | 24.71 | 1.58M |
| July 23, 2025 | 25.55 | 24.84 | 24.84 | 25.55 | 24.38 | 1.99M |
| July 22, 2025 | 25.83 | 25.42 | 25.42 | 25.95 | 25.25 | 1.7M |
| July 21, 2025 | 25.85 | 25.78 | 25.78 | 25.99 | 25.32 | 1.77M |
| July 18, 2025 | 25.25 | 25.72 | 25.72 | 26.08 | 25.17 | 1.8M |
| July 17, 2025 | 25.09 | 25.17 | 25.17 | 25.35 | 24.71 | 1.21M |
| July 16, 2025 | 25.13 | 24.92 | 24.92 | 25.7 | 24.86 | 1.36M |
| July 15, 2025 | 25 | 25.19 | 25.19 | 25.19 | 24.4 | 1.44M |
| July 14, 2025 | 24.96 | 25.08 | 25.08 | 25.75 | 24.93 | 1.4M |
| July 11, 2025 | 24.57 | 24.95 | 24.95 | 25.16 | 24.28 | 1.54M |
| July 10, 2025 | 24.57 | 24.48 | 24.48 | 24.57 | 24.13 | 1.17M |
| July 09, 2025 | 25.1 | 24.57 | 24.57 | 25.53 | 24.48 | 1.55M |
| July 08, 2025 | 25.3 | 25.05 | 25.05 | 25.42 | 24.92 | 1.25M |
| July 07, 2025 | 24.72 | 25.26 | 25.26 | 25.36 | 24.36 | 1.6M |