25.51
+0.23(+0.91%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 25.28 | 25.51 | 25.51 | 25.68 | 25.04 | 536,914 |
September 26, 2025 | 24.78 | 25.28 | 25.28 | 25.41 | 24.56 | 835,254 |
September 25, 2025 | 25.23 | 24.78 | 24.78 | 25.38 | 24.75 | 613,957 |
September 24, 2025 | 24.9 | 25.23 | 25.23 | 25.43 | 24.8 | 990,922 |
September 23, 2025 | 25.43 | 25.11 | 25.11 | 25.67 | 24.5 | 1.3M |
September 22, 2025 | 25.61 | 25.64 | 25.64 | 25.83 | 25.18 | 871,157 |
September 19, 2025 | 26.13 | 25.52 | 25.52 | 26.14 | 25.48 | 1.63M |
September 18, 2025 | 26.38 | 26.11 | 26.11 | 27.09 | 26.01 | 2.11M |
September 17, 2025 | 26.31 | 26.3 | 26.3 | 26.82 | 26.14 | 1M |
September 16, 2025 | 26.22 | 26.25 | 26.25 | 26.34 | 26.05 | 782,658 |
September 15, 2025 | 26.2 | 26.15 | 26.15 | 26.36 | 25.9 | 733,660 |
September 12, 2025 | 26.5 | 26.27 | 26.27 | 26.5 | 26.05 | 966,680 |
September 11, 2025 | 26.26 | 26.4 | 26.4 | 26.44 | 25.82 | 1.22M |
September 10, 2025 | 26.81 | 26.25 | 26.25 | 27.05 | 26.1 | 1.35M |
September 09, 2025 | 27.38 | 26.96 | 26.96 | 27.55 | 26.69 | 1.88M |
September 08, 2025 | 26.62 | 27.82 | 27.82 | 28.08 | 26.6 | 3.57M |
September 05, 2025 | 26.24 | 26.45 | 26.45 | 26.58 | 25.87 | 1.32M |
September 04, 2025 | 28.44 | 26.27 | 26.27 | 28.44 | 25.73 | 2.93M |
September 03, 2025 | 25.82 | 25.34 | 25.34 | 25.98 | 25.34 | 1.19M |
September 02, 2025 | 25.9 | 25.8 | 25.8 | 26.22 | 25.58 | 1.45M |
September 01, 2025 | 26.09 | 26.31 | 26.31 | 26.39 | 25.89 | 1.26M |
August 29, 2025 | 26.3 | 26.09 | 26.09 | 26.3 | 25.86 | 968,705 |
August 28, 2025 | 26.12 | 26.27 | 26.27 | 26.44 | 25.6 | 1.77M |
August 27, 2025 | 27.1 | 26.01 | 26.01 | 27.2 | 26.01 | 2.38M |
August 26, 2025 | 26.67 | 27.08 | 27.08 | 27.52 | 26.46 | 2.34M |
August 25, 2025 | 27.17 | 26.74 | 26.74 | 27.41 | 26.49 | 2.96M |
August 22, 2025 | 27.15 | 27.17 | 27.17 | 27.39 | 27.07 | 950,544 |
August 21, 2025 | 27.55 | 27.15 | 27.15 | 27.62 | 27.1 | 1.42M |
August 20, 2025 | 27.55 | 27.49 | 27.49 | 27.56 | 27.27 | 906,478 |
August 19, 2025 | 27.74 | 27.58 | 27.58 | 27.98 | 26.87 | 1.81M |
August 18, 2025 | 28.15 | 27.74 | 27.74 | 28.5 | 27.6 | 2.37M |
August 15, 2025 | 27.36 | 28.08 | 28.08 | 28.2 | 27.36 | 1.55M |
August 14, 2025 | 28.4 | 27.39 | 27.39 | 28.7 | 27.35 | 1.65M |
August 13, 2025 | 28.75 | 28.14 | 28.14 | 28.85 | 28.04 | 1.95M |
August 12, 2025 | 28.92 | 28.55 | 28.55 | 29.55 | 28.47 | 2.37M |
August 11, 2025 | 28.49 | 28.85 | 28.85 | 29.08 | 28.11 | 1.78M |
August 08, 2025 | 28.72 | 28.38 | 28.38 | 28.72 | 28.01 | 785,443 |
August 07, 2025 | 28.39 | 28.5 | 28.5 | 29.1 | 28.26 | 1.28M |
August 06, 2025 | 28.42 | 28.66 | 28.66 | 28.73 | 28.13 | 1.25M |
August 05, 2025 | 28.45 | 28.45 | 28.45 | 28.65 | 28.08 | 974,610 |
August 04, 2025 | 27.88 | 28.39 | 28.39 | 28.45 | 27.6 | 1.04M |
August 01, 2025 | 27.5 | 27.78 | 27.78 | 27.8 | 27.37 | 632,269 |
July 31, 2025 | 27.65 | 27.42 | 27.42 | 27.92 | 27.33 | 914,178 |
July 30, 2025 | 28.09 | 27.68 | 27.68 | 28.09 | 27.55 | 722,026 |
July 29, 2025 | 28.19 | 27.99 | 27.99 | 28.2 | 27.76 | 937,080 |
July 28, 2025 | 28.44 | 28.14 | 28.14 | 29.34 | 28.12 | 1.22M |
July 25, 2025 | 27.95 | 28.37 | 28.37 | 28.4 | 27.9 | 807,218 |
July 24, 2025 | 27.9 | 28.01 | 28.01 | 28.13 | 27.76 | 617,151 |
July 23, 2025 | 28.43 | 27.9 | 27.9 | 28.56 | 27.9 | 685,835 |
July 22, 2025 | 28.26 | 28.44 | 28.44 | 28.56 | 28.03 | 1.07M |
July 21, 2025 | 27.98 | 28.11 | 28.11 | 28.3 | 27.92 | 698,307 |
July 18, 2025 | 27.75 | 27.92 | 27.92 | 27.94 | 27.66 | 557,916 |
July 17, 2025 | 28.5 | 27.89 | 27.89 | 28.5 | 27.56 | 1.22M |
July 16, 2025 | 28.45 | 28.41 | 28.41 | 28.7 | 28.12 | 635,858 |
July 15, 2025 | 27.81 | 28.33 | 28.33 | 28.44 | 27.8 | 909,937 |
July 14, 2025 | 27.97 | 28.16 | 27.81 | 28.35 | 27.75 | 767,446 |
July 11, 2025 | 27.71 | 27.97 | 27.62 | 28.25 | 27.55 | 786,867 |
July 10, 2025 | 28.34 | 27.89 | 27.54 | 28.37 | 27.64 | 826,198 |
July 09, 2025 | 27.76 | 28.01 | 27.66 | 29.5 | 27.4 | 2.19M |
July 08, 2025 | 26.93 | 27.5 | 27.16 | 27.81 | 26.58 | 1.17M |