24.14
-0.7(-2.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 24.83 | 24.14 | 24.14 | 24.83 | 24.06 | 733,265 |
| October 16, 2025 | 25.04 | 24.84 | 24.84 | 25.04 | 24.61 | 623,561 |
| October 15, 2025 | 24.71 | 24.92 | 24.92 | 25.26 | 24.71 | 737,506 |
| October 14, 2025 | 25.1 | 24.63 | 24.63 | 25.47 | 24.6 | 967,658 |
| October 13, 2025 | 23.93 | 24.97 | 24.97 | 25.16 | 23.61 | 1.34M |
| October 10, 2025 | 25.22 | 25.25 | 25.25 | 25.51 | 24.85 | 1.24M |
| October 09, 2025 | 25.08 | 25.22 | 25.22 | 25.61 | 25.08 | 1M |
| September 30, 2025 | 25.23 | 25.18 | 25.18 | 25.39 | 24.85 | 802,771 |
| September 29, 2025 | 24.64 | 25.06 | 25.06 | 25.33 | 24.39 | 848,456 |
| September 26, 2025 | 24.56 | 24.71 | 24.71 | 25.01 | 24.32 | 946,252 |
| September 25, 2025 | 24.8 | 24.64 | 24.64 | 25.08 | 24.5 | 782,173 |
| September 24, 2025 | 24.53 | 24.68 | 24.68 | 24.84 | 24.08 | 855,627 |
| September 23, 2025 | 24.94 | 24.41 | 24.41 | 25.07 | 23.67 | 1.52M |
| September 22, 2025 | 25.25 | 24.83 | 24.83 | 25.3 | 24.6 | 692,407 |
| September 19, 2025 | 25.6 | 24.88 | 24.88 | 25.65 | 24.77 | 1.03M |
| September 18, 2025 | 26.25 | 25.6 | 25.6 | 26.35 | 25.38 | 1.63M |
| September 17, 2025 | 25.87 | 26.25 | 26.25 | 26.33 | 25.76 | 1.19M |
| September 16, 2025 | 25.58 | 25.92 | 25.92 | 25.94 | 25.25 | 1.06M |
| September 15, 2025 | 25.32 | 25.43 | 25.43 | 25.5 | 25 | 602,709 |
| September 12, 2025 | 25.68 | 25.32 | 25.32 | 25.68 | 25.21 | 769,168 |
| September 11, 2025 | 25.18 | 25.66 | 25.66 | 25.66 | 24.84 | 995,858 |
| September 10, 2025 | 25.3 | 25.18 | 25.18 | 25.51 | 24.98 | 732,889 |
| September 09, 2025 | 25.63 | 25.22 | 25.22 | 25.67 | 25.09 | 1.09M |
| September 08, 2025 | 24.88 | 25.48 | 25.48 | 25.57 | 24.76 | 1.36M |
| September 05, 2025 | 24.14 | 24.8 | 24.8 | 24.8 | 24.13 | 1.21M |
| September 04, 2025 | 24.3 | 24.14 | 24.14 | 24.75 | 24 | 1.4M |
| September 03, 2025 | 24.8 | 24.3 | 24.3 | 24.97 | 24.24 | 966,180 |
| September 02, 2025 | 25.02 | 24.7 | 24.7 | 25.11 | 24.18 | 1.51M |
| September 01, 2025 | 25 | 25.09 | 25.09 | 25.67 | 24.95 | 1.41M |
| August 29, 2025 | 25.5 | 25.09 | 25.09 | 25.52 | 24.82 | 1.25M |
| August 28, 2025 | 25.65 | 25.4 | 25.4 | 25.91 | 24.45 | 2.44M |
| August 27, 2025 | 26.35 | 25.63 | 25.63 | 26.56 | 25.63 | 2.39M |
| August 26, 2025 | 26.09 | 26.25 | 26.25 | 26.53 | 25.72 | 1.8M |
| August 25, 2025 | 26.3 | 26.18 | 26.18 | 26.6 | 26.05 | 2.53M |
| August 22, 2025 | 26.07 | 26.26 | 26.26 | 26.36 | 25.93 | 1.62M |
| August 21, 2025 | 26.51 | 26.07 | 26.07 | 26.63 | 25.88 | 1.92M |
| August 20, 2025 | 26.5 | 26.59 | 26.59 | 26.76 | 26.17 | 2.39M |
| August 19, 2025 | 27.92 | 26.66 | 26.66 | 27.92 | 26.29 | 4.9M |
| August 18, 2025 | 26.73 | 27.97 | 27.97 | 29.45 | 26.36 | 6.15M |
| August 15, 2025 | 25.15 | 26.21 | 26.21 | 26.59 | 25.02 | 2.38M |
| August 14, 2025 | 26.12 | 25.07 | 25.07 | 26.12 | 25.07 | 1.5M |
| August 13, 2025 | 25.97 | 26.04 | 26.04 | 26.17 | 25.6 | 1.29M |
| August 12, 2025 | 26.44 | 25.86 | 25.86 | 26.54 | 25.5 | 1.22M |
| August 11, 2025 | 25.94 | 26.14 | 26.14 | 26.24 | 25.48 | 1.36M |
| August 08, 2025 | 25.44 | 25.68 | 25.68 | 25.82 | 25.32 | 1.22M |
| August 07, 2025 | 25.64 | 25.56 | 25.56 | 25.64 | 25.03 | 1.27M |
| August 06, 2025 | 25.26 | 25.55 | 25.55 | 25.66 | 25.17 | 1.63M |
| August 05, 2025 | 25.11 | 25.16 | 25.16 | 25.3 | 24.78 | 1.39M |
| August 04, 2025 | 24.27 | 24.87 | 24.87 | 24.94 | 24.12 | 1.22M |
| August 01, 2025 | 24.04 | 24.27 | 24.27 | 24.35 | 23.81 | 1.33M |
| July 31, 2025 | 24.35 | 23.9 | 23.9 | 24.74 | 23.7 | 1.68M |
| July 30, 2025 | 24.84 | 24.27 | 24.27 | 24.94 | 24.1 | 1.18M |
| July 29, 2025 | 24.67 | 24.84 | 24.84 | 24.85 | 24.2 | 1.12M |
| July 28, 2025 | 24.48 | 24.62 | 24.62 | 24.8 | 24.35 | 969,977 |
| July 25, 2025 | 24.22 | 24.43 | 24.43 | 24.47 | 23.88 | 1.38M |
| July 24, 2025 | 23.79 | 24.16 | 24.16 | 24.25 | 23.51 | 1.42M |
| July 23, 2025 | 24.17 | 23.77 | 23.77 | 24.2 | 23.64 | 1.34M |
| July 22, 2025 | 24.56 | 24.2 | 24.2 | 24.69 | 24.06 | 1.49M |
| July 21, 2025 | 24.07 | 24.56 | 24.56 | 24.56 | 23.81 | 2.02M |
| July 18, 2025 | 23.94 | 23.9 | 23.9 | 24.16 | 23.4 | 1.27M |