25.97
+1.27(+5.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 24.69 | 25.97 | 25.97 | 27.27 | 24.4 | 10M |
| September 25, 2025 | 25.01 | 24.7 | 24.7 | 25.23 | 24.67 | 3.53M |
| September 24, 2025 | 24.91 | 25.23 | 25.23 | 25.29 | 24.7 | 3.32M |
| September 23, 2025 | 25.74 | 25.22 | 25.22 | 25.79 | 24.4 | 5.82M |
| September 22, 2025 | 25.59 | 25.43 | 25.43 | 25.67 | 25.05 | 4.32M |
| September 19, 2025 | 24.55 | 25.67 | 25.67 | 27 | 24.06 | 12.13M |
| September 18, 2025 | 24.06 | 24.33 | 24.33 | 25.28 | 24.06 | 4.71M |
| September 17, 2025 | 24.42 | 24.19 | 24.19 | 24.5 | 24.02 | 3.09M |
| September 16, 2025 | 24.5 | 24.35 | 24.35 | 24.81 | 23.95 | 3.52M |
| September 15, 2025 | 24.94 | 24.59 | 24.59 | 25.2 | 24.53 | 3.86M |
| September 12, 2025 | 24.75 | 24.92 | 24.92 | 25.55 | 24.3 | 7.7M |
| September 11, 2025 | 23.86 | 24.75 | 24.75 | 24.88 | 23.76 | 7.48M |
| September 10, 2025 | 22.67 | 23.99 | 23.99 | 24.11 | 22.67 | 8.31M |
| September 09, 2025 | 23.21 | 22.67 | 22.67 | 23.35 | 22.6 | 4.05M |
| September 08, 2025 | 22.69 | 23.33 | 23.33 | 23.84 | 22.46 | 6.01M |
| September 05, 2025 | 22.19 | 22.67 | 22.67 | 22.89 | 22 | 5.08M |
| September 04, 2025 | 22.95 | 22.15 | 22.15 | 23.05 | 21.86 | 7.63M |
| September 03, 2025 | 23.67 | 22.95 | 22.95 | 23.88 | 22.85 | 7.97M |
| September 02, 2025 | 24.36 | 23.68 | 23.68 | 24.39 | 22.82 | 9.69M |
| September 01, 2025 | 24.5 | 24.26 | 24.26 | 24.64 | 23.93 | 5.28M |
| August 29, 2025 | 24.05 | 24.5 | 24.5 | 24.58 | 23.71 | 5.51M |
| August 28, 2025 | 23.9 | 24.06 | 24.06 | 24.35 | 23.2 | 6.17M |
| August 27, 2025 | 24.55 | 23.89 | 23.89 | 25.04 | 23.89 | 6.84M |
| August 26, 2025 | 25.5 | 24.55 | 24.55 | 25.5 | 24.51 | 10.17M |
| August 25, 2025 | 25.54 | 25.49 | 25.49 | 25.78 | 25.08 | 8.72M |
| August 22, 2025 | 25.2 | 25.42 | 25.42 | 25.59 | 24.95 | 9.03M |
| August 21, 2025 | 25.8 | 25.12 | 25.12 | 26.26 | 25.1 | 8.74M |
| August 20, 2025 | 25.7 | 25.66 | 25.66 | 26.13 | 25.23 | 6.11M |
| August 19, 2025 | 26.05 | 25.83 | 25.83 | 26.09 | 24.8 | 13.25M |
| August 18, 2025 | 25.72 | 25.93 | 25.93 | 26.19 | 25.42 | 9.63M |
| August 15, 2025 | 25.55 | 25.7 | 25.7 | 25.85 | 25.32 | 6.85M |
| August 14, 2025 | 25.5 | 25.38 | 25.38 | 25.93 | 24.9 | 9.86M |
| August 13, 2025 | 25.27 | 25.74 | 25.74 | 25.98 | 25.27 | 11.65M |
| August 12, 2025 | 26.37 | 25.49 | 25.49 | 26.38 | 25.09 | 12.56M |
| August 11, 2025 | 26.72 | 26.72 | 26.72 | 27.09 | 26.35 | 8.27M |
| August 08, 2025 | 27.42 | 26.63 | 26.63 | 27.7 | 26.62 | 7.68M |
| August 07, 2025 | 26.78 | 27.72 | 27.72 | 27.87 | 26.38 | 9.26M |
| August 06, 2025 | 26.72 | 26.88 | 26.88 | 28.1 | 26.71 | 12.45M |
| August 05, 2025 | 26.99 | 26.98 | 26.98 | 27.3 | 26.51 | 8.37M |
| August 04, 2025 | 24.28 | 27.03 | 27.03 | 27.48 | 24.25 | 19.41M |
| August 01, 2025 | 24.59 | 24.31 | 24.31 | 24.85 | 23.88 | 7.4M |
| July 31, 2025 | 24.83 | 24.76 | 24.76 | 25.44 | 24.44 | 6.17M |
| July 30, 2025 | 25.74 | 25.19 | 25.19 | 26.25 | 24.95 | 10.36M |
| July 29, 2025 | 23.72 | 25.86 | 25.86 | 26.15 | 23.72 | 15.74M |
| July 28, 2025 | 22.88 | 23.8 | 23.8 | 24.17 | 22.7 | 11.37M |
| July 25, 2025 | 22.72 | 22.86 | 22.86 | 22.97 | 22.45 | 4.66M |
| July 24, 2025 | 22.6 | 22.72 | 22.72 | 22.91 | 22.28 | 7.13M |
| July 23, 2025 | 22.99 | 22.6 | 22.6 | 23.22 | 22.32 | 9.39M |
| July 22, 2025 | 24.13 | 23.06 | 23.06 | 24.52 | 22.9 | 11.32M |
| July 21, 2025 | 24.13 | 24.2 | 24.2 | 25.31 | 23.97 | 7.53M |
| July 18, 2025 | 23.85 | 24.26 | 24.26 | 24.45 | 23.82 | 6M |
| July 17, 2025 | 22.93 | 24.11 | 24.11 | 24.11 | 22.93 | 8.34M |
| July 16, 2025 | 23.12 | 23.07 | 23.07 | 23.35 | 22.58 | 7M |
| July 15, 2025 | 22.9 | 23.24 | 23.24 | 23.29 | 22.74 | 5.63M |
| July 14, 2025 | 23.17 | 23.01 | 23.01 | 23.47 | 22.9 | 5.19M |
| July 11, 2025 | 23.33 | 23.23 | 23.23 | 23.69 | 22.9 | 6.84M |
| July 10, 2025 | 23.16 | 23.36 | 23.36 | 23.51 | 22.75 | 6.44M |
| July 09, 2025 | 23.35 | 23.45 | 23.45 | 23.86 | 23.2 | 6M |
| July 08, 2025 | 23.27 | 23.39 | 23.39 | 23.68 | 23.02 | 6.87M |
| July 07, 2025 | 22.58 | 23.5 | 23.5 | 23.86 | 22.46 | 9.31M |