25.60
-0.55(-2.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 26.02 | 25.6 | 25.6 | 26.85 | 25.6 | 5.43M |
| September 25, 2025 | 26.09 | 26.15 | 26.15 | 26.38 | 25.72 | 4.86M |
| September 24, 2025 | 25.54 | 26.26 | 26.26 | 26.35 | 25.19 | 5.34M |
| September 23, 2025 | 26.86 | 25.56 | 25.56 | 26.92 | 25.17 | 8.36M |
| September 22, 2025 | 26.42 | 26.93 | 26.93 | 27.05 | 25.91 | 6.66M |
| September 19, 2025 | 27.6 | 26.69 | 26.69 | 28.04 | 25.81 | 15.37M |
| September 18, 2025 | 28 | 27.77 | 27.77 | 29.45 | 26.68 | 18.58M |
| September 17, 2025 | 26.8 | 27.7 | 27.7 | 27.7 | 25.88 | 11.17M |
| September 16, 2025 | 25.95 | 26.83 | 26.83 | 27.5 | 25.86 | 10.77M |
| September 15, 2025 | 26.64 | 26 | 26 | 27 | 25.04 | 12.4M |
| September 12, 2025 | 26.33 | 26.27 | 26.27 | 26.79 | 25.81 | 10.89M |
| September 11, 2025 | 25.6 | 26.47 | 26.47 | 26.95 | 25.28 | 8.91M |
| September 10, 2025 | 25.16 | 25.9 | 25.9 | 26.64 | 25.16 | 9.07M |
| September 09, 2025 | 25.7 | 25.16 | 25.16 | 25.94 | 25 | 11.28M |
| September 08, 2025 | 23.32 | 25.9 | 25.9 | 26 | 22.91 | 20.57M |
| September 05, 2025 | 22.72 | 23.19 | 23.19 | 23.39 | 22.32 | 6.5M |
| September 04, 2025 | 22.95 | 22.26 | 22.26 | 23.39 | 21.81 | 10.07M |
| September 03, 2025 | 23.34 | 22.95 | 22.95 | 23.88 | 22.9 | 9.21M |
| September 02, 2025 | 24.16 | 23.25 | 23.25 | 24.28 | 22.4 | 13.47M |
| September 01, 2025 | 23.39 | 24.19 | 24.19 | 24.49 | 23.28 | 10.21M |
| August 29, 2025 | 23.98 | 23.6 | 23.6 | 24.1 | 23.33 | 8.74M |
| August 28, 2025 | 23.12 | 23.65 | 23.65 | 23.95 | 22.9 | 12.23M |
| August 27, 2025 | 22.7 | 23.06 | 23.06 | 24 | 22.56 | 15.38M |
| August 26, 2025 | 21.1 | 22.95 | 22.95 | 23.48 | 21.1 | 25.26M |
| August 25, 2025 | 19.83 | 21.03 | 21.03 | 21.21 | 19.83 | 16.5M |
| August 22, 2025 | 19.73 | 19.83 | 19.83 | 20.14 | 19.66 | 7.17M |
| August 21, 2025 | 19.82 | 19.75 | 19.75 | 19.96 | 19.64 | 5.54M |
| August 20, 2025 | 19.64 | 19.7 | 19.7 | 19.77 | 19.46 | 5.72M |
| August 19, 2025 | 19.82 | 19.75 | 19.75 | 19.92 | 19.49 | 5.82M |
| August 18, 2025 | 19.33 | 19.84 | 19.84 | 19.86 | 19.33 | 7.88M |
| August 15, 2025 | 19.25 | 19.36 | 19.36 | 19.45 | 19.2 | 8.85M |
| August 14, 2025 | 19.35 | 19.2 | 19.2 | 19.95 | 19.18 | 14.33M |
| August 13, 2025 | 19.52 | 19.49 | 19.49 | 19.84 | 19.4 | 7.52M |
| August 12, 2025 | 19.49 | 19.41 | 19.41 | 19.72 | 19.14 | 7.32M |
| August 11, 2025 | 18.82 | 19.4 | 19.4 | 19.88 | 18.79 | 13.41M |
| August 08, 2025 | 18.44 | 18.77 | 18.77 | 18.94 | 18.3 | 7.37M |
| August 07, 2025 | 18.22 | 18.43 | 18.43 | 18.74 | 18.22 | 8.55M |
| August 06, 2025 | 18.18 | 18.23 | 18.23 | 18.29 | 18.01 | 4.72M |
| August 05, 2025 | 17.95 | 18.04 | 18.04 | 18.15 | 17.95 | 4.76M |
| August 04, 2025 | 17.73 | 17.95 | 17.95 | 17.96 | 17.63 | 4.7M |
| August 01, 2025 | 17.97 | 17.82 | 17.82 | 17.99 | 17.66 | 5.49M |
| July 31, 2025 | 18.16 | 17.94 | 17.94 | 18.36 | 17.87 | 5.31M |
| July 30, 2025 | 18.29 | 18.08 | 18.08 | 18.36 | 17.85 | 5.92M |
| July 29, 2025 | 18.1 | 18.27 | 18.27 | 18.42 | 18 | 4.98M |
| July 28, 2025 | 17.99 | 18.18 | 18.18 | 18.25 | 17.88 | 5.67M |
| July 25, 2025 | 17.63 | 17.91 | 17.91 | 18.03 | 17.55 | 7.01M |
| July 24, 2025 | 17.51 | 17.63 | 17.63 | 17.66 | 17.41 | 4.26M |
| July 23, 2025 | 17.48 | 17.51 | 17.51 | 17.72 | 17.38 | 4.61M |
| July 22, 2025 | 17.5 | 17.5 | 17.5 | 17.86 | 17.42 | 6.13M |
| July 21, 2025 | 17.31 | 17.69 | 17.69 | 17.89 | 17.19 | 8.5M |
| July 18, 2025 | 17.25 | 17.4 | 17.4 | 17.46 | 17.13 | 5.28M |
| July 17, 2025 | 16.86 | 17.25 | 17.25 | 17.49 | 16.81 | 9.05M |
| July 16, 2025 | 16.84 | 16.86 | 16.86 | 16.99 | 16.8 | 2.79M |
| July 15, 2025 | 16.84 | 16.91 | 16.91 | 16.97 | 16.73 | 3.89M |
| July 14, 2025 | 16.63 | 16.87 | 16.87 | 17.05 | 16.5 | 5.58M |
| July 11, 2025 | 16.64 | 16.59 | 16.59 | 16.75 | 16.52 | 4.86M |
| July 10, 2025 | 16.59 | 16.69 | 16.69 | 16.82 | 16.5 | 3.65M |
| July 09, 2025 | 17.05 | 16.59 | 16.59 | 17.05 | 16.52 | 6.01M |
| July 08, 2025 | 16.55 | 16.91 | 16.91 | 17.28 | 16.5 | 8.69M |
| July 07, 2025 | 16.44 | 16.37 | 16.37 | 16.49 | 16.2 | 3.19M |