23.29
+0.59(+2.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 22.68 | 23.29 | 23.29 | 23.56 | 22.6 | 2.14M |
| September 26, 2025 | 22.9 | 22.7 | 22.7 | 23.09 | 22.6 | 1.56M |
| September 25, 2025 | 23.59 | 22.94 | 22.94 | 23.68 | 22.92 | 1.81M |
| September 24, 2025 | 23 | 23.51 | 23.51 | 23.62 | 23 | 1.41M |
| September 23, 2025 | 24.07 | 23.11 | 23.11 | 24.28 | 22.7 | 3.21M |
| September 22, 2025 | 24.87 | 24.07 | 24.07 | 24.92 | 23.84 | 2.66M |
| September 19, 2025 | 24.6 | 24.88 | 24.88 | 25 | 24.4 | 2.29M |
| September 18, 2025 | 25.12 | 24.69 | 24.69 | 25.58 | 24.43 | 3.4M |
| September 17, 2025 | 25.7 | 25.11 | 25.11 | 25.99 | 25.04 | 3.14M |
| September 16, 2025 | 26.18 | 25.86 | 25.86 | 26.46 | 25.5 | 2.73M |
| September 15, 2025 | 25.32 | 26.15 | 26.15 | 26.59 | 25.32 | 3.94M |
| September 12, 2025 | 25.15 | 25.62 | 25.62 | 26.42 | 24.88 | 3.88M |
| September 11, 2025 | 24.85 | 25.29 | 25.29 | 25.54 | 24.11 | 2.86M |
| September 10, 2025 | 25.04 | 25.11 | 25.11 | 25.66 | 24.98 | 1.93M |
| September 09, 2025 | 25.22 | 25.28 | 25.28 | 26.3 | 24.96 | 4.06M |
| September 08, 2025 | 24.35 | 25.4 | 25.4 | 25.84 | 24.35 | 3.98M |
| September 05, 2025 | 24.23 | 24.64 | 24.64 | 24.66 | 23.8 | 3.2M |
| September 04, 2025 | 25.1 | 24.24 | 24.24 | 25.35 | 23.92 | 3.92M |
| September 03, 2025 | 25.39 | 25.06 | 25.06 | 26.16 | 24.83 | 3.88M |
| September 02, 2025 | 26.4 | 25.39 | 25.39 | 26.67 | 25.2 | 4.88M |
| September 01, 2025 | 27.04 | 26.62 | 26.62 | 27.14 | 26.44 | 4.82M |
| August 29, 2025 | 25.17 | 27.17 | 27.17 | 27.7 | 24.75 | 11.91M |
| August 28, 2025 | 25.69 | 25.19 | 25.19 | 26.08 | 24.25 | 8.19M |
| August 27, 2025 | 27.12 | 25.71 | 25.71 | 27.5 | 25.66 | 7.94M |
| August 26, 2025 | 28.79 | 27.1 | 27.1 | 28.79 | 26.95 | 9.63M |
| August 25, 2025 | 26.83 | 28.98 | 28.98 | 29.49 | 26.77 | 12.35M |
| August 22, 2025 | 24.67 | 26.8 | 26.8 | 28 | 24.67 | 12.72M |
| August 21, 2025 | 24.33 | 24.67 | 24.67 | 25.47 | 24.22 | 6M |
| August 20, 2025 | 24.24 | 24.22 | 24.22 | 24.49 | 23.9 | 3.64M |
| August 19, 2025 | 24.51 | 24.51 | 24.51 | 25.05 | 24.35 | 4.48M |
| August 18, 2025 | 24.78 | 24.61 | 24.61 | 25.1 | 24.27 | 6.48M |
| August 15, 2025 | 25.06 | 24.72 | 24.72 | 25.35 | 24.5 | 7.33M |
| August 14, 2025 | 24.03 | 25.2 | 25.2 | 25.83 | 23.57 | 11.25M |
| August 13, 2025 | 24 | 24.03 | 24.03 | 24.2 | 23.75 | 3.94M |
| August 12, 2025 | 24.6 | 23.95 | 23.95 | 24.66 | 23.77 | 3.99M |
| August 11, 2025 | 23.76 | 24.32 | 24.32 | 24.4 | 23.34 | 5.88M |
| August 08, 2025 | 24.05 | 23.34 | 23.34 | 24.28 | 23.3 | 6.93M |
| August 07, 2025 | 24.35 | 24.05 | 24.05 | 25.28 | 23.9 | 7.75M |
| August 06, 2025 | 25.81 | 24.56 | 24.56 | 26.15 | 24.45 | 7.86M |
| August 05, 2025 | 25.77 | 25.81 | 25.81 | 26.26 | 25.16 | 9.24M |
| August 04, 2025 | 24.1 | 26 | 26 | 26.19 | 23.63 | 12.41M |
| August 01, 2025 | 23.73 | 23.9 | 23.9 | 24.46 | 23.6 | 5.14M |
| July 31, 2025 | 23.6 | 23.73 | 23.73 | 24.8 | 23.51 | 7.49M |
| July 30, 2025 | 24.18 | 23.73 | 23.73 | 24.8 | 23.42 | 8.28M |
| July 29, 2025 | 23.81 | 24.2 | 24.2 | 24.28 | 23.48 | 7.43M |
| July 28, 2025 | 24.03 | 23.91 | 23.91 | 24.62 | 23.7 | 7.81M |
| July 25, 2025 | 23.99 | 23.9 | 23.9 | 24.18 | 23.07 | 10.08M |
| July 24, 2025 | 22.5 | 23.99 | 23.99 | 24.7 | 22.31 | 15.86M |
| July 23, 2025 | 22.41 | 22.18 | 22.18 | 22.62 | 21.85 | 5.99M |
| July 22, 2025 | 23.3 | 22.65 | 22.65 | 23.43 | 22.5 | 8.57M |
| July 21, 2025 | 22.69 | 23.35 | 23.35 | 23.8 | 22.41 | 12.42M |
| July 18, 2025 | 24.34 | 22.75 | 22.75 | 24.35 | 22.68 | 15.12M |
| July 17, 2025 | 23.66 | 24.48 | 24.48 | 24.88 | 23.21 | 17.14M |
| July 16, 2025 | 24.48 | 23.65 | 23.65 | 25.24 | 22.85 | 19.23M |
| July 15, 2025 | 23.47 | 25.18 | 25.18 | 26.47 | 23.3 | 26.74M |
| July 14, 2025 | 19.42 | 23.22 | 23.22 | 23.22 | 19.42 | 19.45M |
| July 11, 2025 | 19.4 | 19.35 | 19.35 | 19.88 | 19.3 | 4.05M |
| July 10, 2025 | 19.29 | 19.4 | 19.4 | 19.89 | 19.08 | 4.56M |
| July 09, 2025 | 19.7 | 19.33 | 19.33 | 19.7 | 19.23 | 3.87M |
| July 08, 2025 | 19.3 | 19.54 | 19.54 | 19.99 | 19.06 | 6.99M |