23.90
-0.18(-0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 24.09 | 23.9 | 23.9 | 24.55 | 23.75 | 876,864 |
| September 25, 2025 | 24.49 | 24.08 | 24.08 | 25.1 | 24 | 1.26M |
| September 24, 2025 | 23.53 | 24.39 | 24.39 | 24.47 | 23.01 | 1.73M |
| September 23, 2025 | 24.23 | 23.5 | 23.5 | 24.46 | 22.72 | 2.15M |
| September 22, 2025 | 24.58 | 24.05 | 24.05 | 24.58 | 23.71 | 1.19M |
| September 19, 2025 | 24.5 | 24.58 | 24.58 | 24.82 | 23.99 | 1.32M |
| September 18, 2025 | 24.99 | 24.61 | 24.61 | 25.34 | 24.36 | 1.83M |
| September 17, 2025 | 25.16 | 24.8 | 24.8 | 25.3 | 24.7 | 1.23M |
| September 16, 2025 | 25.24 | 25.07 | 25.07 | 25.25 | 24.76 | 1.01M |
| September 15, 2025 | 25.71 | 25 | 25 | 26.58 | 24.81 | 1.97M |
| September 12, 2025 | 26.49 | 25.71 | 25.71 | 26.55 | 25.48 | 1.87M |
| September 11, 2025 | 25.2 | 26.4 | 26.4 | 26.65 | 24.83 | 2.62M |
| September 10, 2025 | 25.26 | 25.42 | 25.42 | 25.72 | 25.06 | 1.28M |
| September 09, 2025 | 25.65 | 25.14 | 25.14 | 25.95 | 24.96 | 1.6M |
| September 08, 2025 | 24.89 | 25.69 | 25.69 | 25.9 | 24.89 | 1.96M |
| September 05, 2025 | 25.73 | 24.84 | 24.84 | 25.98 | 24.7 | 2.91M |
| September 04, 2025 | 26.4 | 25.48 | 25.48 | 26.62 | 24.99 | 2.26M |
| September 03, 2025 | 26 | 26.5 | 26.5 | 26.52 | 25.11 | 2.27M |
| September 02, 2025 | 26.23 | 25.83 | 25.83 | 26.32 | 25.14 | 2.34M |
| September 01, 2025 | 25.97 | 26.23 | 26.23 | 27.26 | 25.96 | 2.54M |
| August 29, 2025 | 27 | 26.5 | 26.5 | 27.01 | 26.12 | 2.28M |
| August 28, 2025 | 27.68 | 26.78 | 26.78 | 27.93 | 26 | 4.08M |
| August 27, 2025 | 28.6 | 27.71 | 27.71 | 29.6 | 27.61 | 5.1M |
| August 26, 2025 | 28.15 | 29.36 | 29.36 | 30.85 | 28.15 | 6.3M |
| August 25, 2025 | 27.11 | 27.7 | 27.7 | 27.86 | 26.31 | 5.66M |
| August 22, 2025 | 27.3 | 27.09 | 27.09 | 28.17 | 26.26 | 8.52M |
| August 21, 2025 | 25.68 | 27.8 | 27.8 | 27.8 | 25.01 | 6.14M |
| August 20, 2025 | 23.29 | 23.17 | 23.17 | 23.7 | 22.89 | 1.61M |
| August 19, 2025 | 23.22 | 23.32 | 23.32 | 23.56 | 22.81 | 1.65M |
| August 18, 2025 | 23.19 | 23.18 | 23.18 | 23.5 | 22.99 | 1.75M |
| August 15, 2025 | 23.28 | 23.27 | 23.27 | 23.68 | 23.14 | 1.65M |
| August 14, 2025 | 24.37 | 23.15 | 23.15 | 24.37 | 23.05 | 2.29M |
| August 13, 2025 | 24.58 | 24.15 | 24.15 | 24.8 | 23.8 | 1.51M |
| August 12, 2025 | 24.85 | 24.52 | 24.52 | 25.07 | 24.18 | 1.6M |
| August 11, 2025 | 23.93 | 24.64 | 24.64 | 24.64 | 23.7 | 1.97M |
| August 08, 2025 | 24.41 | 23.79 | 23.79 | 24.5 | 23.73 | 1.79M |
| August 07, 2025 | 24.65 | 24.29 | 24.29 | 25.49 | 24 | 2.73M |
| August 06, 2025 | 24.57 | 24.3 | 24.3 | 24.74 | 24.04 | 2.72M |
| August 05, 2025 | 24.5 | 24.57 | 24.57 | 24.8 | 23.78 | 4.3M |
| August 04, 2025 | 22.53 | 24.66 | 24.66 | 24.8 | 22.02 | 4.57M |
| August 01, 2025 | 21.24 | 22.45 | 22.45 | 22.94 | 21.16 | 2.4M |
| July 31, 2025 | 21.7 | 21.29 | 21.29 | 21.78 | 21.15 | 1.03M |
| July 30, 2025 | 21.5 | 21.52 | 21.52 | 21.81 | 21.07 | 1.41M |
| July 29, 2025 | 21.38 | 21.44 | 21.44 | 21.56 | 21.05 | 1.11M |
| July 28, 2025 | 20.55 | 21.38 | 21.38 | 21.5 | 20.35 | 1.6M |
| July 25, 2025 | 19.99 | 20.45 | 20.45 | 20.49 | 19.79 | 1.07M |
| July 24, 2025 | 20.1 | 19.96 | 19.96 | 20.24 | 19.84 | 688,435 |
| July 23, 2025 | 20.04 | 20 | 20 | 20.22 | 19.7 | 780,741 |
| July 22, 2025 | 19.97 | 19.95 | 19.95 | 20.15 | 19.76 | 1.16M |
| July 21, 2025 | 19.76 | 19.96 | 19.96 | 20.79 | 19.52 | 1.56M |
| July 18, 2025 | 19.36 | 19.7 | 19.7 | 19.71 | 19.07 | 923,436 |
| July 17, 2025 | 19.4 | 19.27 | 19.27 | 19.46 | 19.1 | 675,095 |
| July 16, 2025 | 19.07 | 19.29 | 19.29 | 19.42 | 18.79 | 1.05M |
| July 15, 2025 | 19.13 | 18.79 | 18.79 | 19.37 | 18.59 | 1.51M |
| July 14, 2025 | 18.98 | 19.3 | 19.3 | 19.44 | 18.71 | 1.27M |
| July 11, 2025 | 19.22 | 18.88 | 18.88 | 19.66 | 18.85 | 1.65M |
| July 10, 2025 | 19.49 | 19.13 | 19.13 | 20.31 | 18.9 | 1.94M |
| July 09, 2025 | 18.76 | 19.49 | 19.49 | 19.88 | 18.65 | 2.22M |
| July 08, 2025 | 18.55 | 18.76 | 18.76 | 18.79 | 18.27 | 818,721 |
| July 07, 2025 | 18.15 | 18.53 | 18.53 | 18.58 | 17.91 | 945,203 |