25.18
-0.7(-2.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.63 | 25.18 | 25.18 | 25.99 | 25.18 | 1.26M |
| September 25, 2025 | 26.09 | 25.88 | 25.88 | 26.55 | 25.88 | 1.06M |
| September 24, 2025 | 25.75 | 26.26 | 26.26 | 26.39 | 25.51 | 1.34M |
| September 23, 2025 | 26.61 | 25.88 | 25.88 | 26.61 | 25.06 | 1.72M |
| September 22, 2025 | 26.5 | 26.38 | 26.38 | 26.78 | 25.85 | 1.13M |
| September 19, 2025 | 26.34 | 26.39 | 26.39 | 27.11 | 26 | 1.35M |
| September 18, 2025 | 26.53 | 26.35 | 26.35 | 27.66 | 26.24 | 2.07M |
| September 17, 2025 | 27.14 | 26.74 | 26.74 | 27.28 | 26.65 | 1.39M |
| September 16, 2025 | 25.51 | 27.05 | 27.05 | 27.23 | 25.51 | 2.07M |
| September 15, 2025 | 26.7 | 26.3 | 26.3 | 26.97 | 26.3 | 832,345 |
| September 12, 2025 | 26.98 | 26.7 | 26.7 | 27.28 | 26.45 | 1.23M |
| September 11, 2025 | 25.52 | 26.97 | 26.97 | 27 | 25.45 | 1.69M |
| September 10, 2025 | 25.84 | 25.74 | 25.74 | 26.12 | 25.43 | 1.25M |
| September 09, 2025 | 26.9 | 25.84 | 25.84 | 26.9 | 25.45 | 1.61M |
| September 08, 2025 | 26.2 | 26.49 | 26.49 | 26.61 | 25.73 | 1.5M |
| September 05, 2025 | 25.65 | 26.26 | 26.26 | 26.79 | 25.58 | 2.11M |
| September 04, 2025 | 26.68 | 25.66 | 25.66 | 26.71 | 25.18 | 2.05M |
| September 03, 2025 | 26.71 | 26.08 | 26.08 | 26.84 | 25.72 | 1.65M |
| September 02, 2025 | 28 | 26.59 | 26.59 | 28.01 | 26.05 | 2.63M |
| September 01, 2025 | 28 | 27.99 | 27.99 | 28.69 | 27.58 | 2.68M |
| August 29, 2025 | 28.21 | 27.56 | 27.56 | 28.52 | 27.07 | 2.48M |
| August 28, 2025 | 28.06 | 28.21 | 28.21 | 28.79 | 26.9 | 3.03M |
| August 27, 2025 | 28.71 | 28.08 | 28.08 | 29.69 | 28.08 | 3.16M |
| August 26, 2025 | 28.1 | 28.88 | 28.88 | 29 | 27.5 | 2.26M |
| August 25, 2025 | 28.1 | 27.97 | 27.97 | 28.39 | 27.76 | 2M |
| August 22, 2025 | 27.52 | 27.73 | 27.73 | 28.07 | 27.45 | 1.83M |
| August 21, 2025 | 27.93 | 27.39 | 27.39 | 27.93 | 27.25 | 1.71M |
| August 20, 2025 | 27.04 | 27.79 | 27.79 | 27.8 | 26.2 | 2.52M |
| August 19, 2025 | 26.83 | 26.9 | 26.9 | 27.21 | 26.67 | 1.53M |
| August 18, 2025 | 26.95 | 26.96 | 26.96 | 27.58 | 26.82 | 2M |
| August 15, 2025 | 26.39 | 26.82 | 26.82 | 27.09 | 26.32 | 1.43M |
| August 14, 2025 | 27.41 | 26.4 | 26.4 | 27.67 | 26.4 | 1.84M |
| August 13, 2025 | 27.74 | 27.49 | 27.49 | 27.92 | 27.21 | 1.23M |
| August 12, 2025 | 27.9 | 27.63 | 27.63 | 27.91 | 27.41 | 1.28M |
| August 11, 2025 | 27.43 | 27.9 | 27.9 | 28.08 | 27.38 | 1.36M |
| August 08, 2025 | 27.38 | 27.3 | 27.3 | 27.89 | 26.85 | 1.91M |
| August 07, 2025 | 27.78 | 27.25 | 27.25 | 28.13 | 27.06 | 1.87M |
| August 06, 2025 | 27.18 | 27.64 | 27.64 | 27.87 | 26.97 | 1.88M |
| August 05, 2025 | 26.73 | 27.18 | 27.18 | 27.48 | 26.73 | 1.41M |
| August 04, 2025 | 25.99 | 26.79 | 26.79 | 26.89 | 25.71 | 1.73M |
| August 01, 2025 | 25.79 | 26 | 26 | 26.07 | 25.51 | 1.29M |
| July 31, 2025 | 26.73 | 25.78 | 25.78 | 26.73 | 25.63 | 1.74M |
| July 30, 2025 | 26.24 | 26.28 | 26.28 | 27.67 | 25.97 | 1.53M |
| July 29, 2025 | 26.54 | 26.41 | 26.41 | 26.79 | 26.22 | 1.48M |
| July 28, 2025 | 26.28 | 26.65 | 26.65 | 26.85 | 25.8 | 1.49M |
| July 25, 2025 | 25.77 | 26.28 | 26.28 | 26.6 | 25.77 | 1.58M |
| July 24, 2025 | 25.74 | 25.96 | 25.96 | 26.17 | 25.6 | 1.16M |
| July 23, 2025 | 25.8 | 25.74 | 25.74 | 25.99 | 25.46 | 1.64M |
| July 22, 2025 | 26.38 | 25.8 | 25.8 | 26.79 | 25.67 | 1.96M |
| July 21, 2025 | 25.5 | 26.44 | 26.44 | 26.68 | 25.46 | 2.62M |
| July 18, 2025 | 26.25 | 25.55 | 25.55 | 26.38 | 25.4 | 1.91M |
| July 17, 2025 | 25.73 | 26.25 | 26.25 | 26.55 | 25.38 | 2.3M |
| July 16, 2025 | 25.14 | 25.54 | 25.54 | 25.65 | 25.14 | 1.32M |
| July 15, 2025 | 25.18 | 25.24 | 25.24 | 25.4 | 24.55 | 1.48M |
| July 14, 2025 | 25.01 | 25.2 | 25.2 | 25.5 | 24.83 | 1.35M |
| July 11, 2025 | 24.53 | 25 | 25 | 25.24 | 24.31 | 1.75M |
| July 10, 2025 | 24.45 | 24.53 | 24.53 | 24.89 | 24.3 | 960,730 |
| July 09, 2025 | 24.5 | 24.51 | 24.51 | 24.73 | 24.38 | 897,975 |
| July 08, 2025 | 24.42 | 24.66 | 24.66 | 24.76 | 24.31 | 1.2M |
| July 07, 2025 | 23.86 | 24.55 | 24.55 | 24.79 | 23.66 | 1.78M |