25.87
+0.05(+0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.95 | 25.87 | 25.87 | 25.99 | 25.78 | 5.4M |
| August 15, 2025 | 25.62 | 25.82 | 25.82 | 25.87 | 25.58 | 4.29M |
| August 14, 2025 | 25.8 | 25.59 | 25.59 | 25.94 | 25.55 | 4.3M |
| August 13, 2025 | 25.77 | 25.77 | 25.77 | 25.84 | 25.63 | 3.65M |
| August 12, 2025 | 25.72 | 25.74 | 25.74 | 26.01 | 25.7 | 4.66M |
| August 11, 2025 | 25.6 | 25.73 | 25.73 | 25.74 | 25.55 | 2.95M |
| August 08, 2025 | 25.56 | 25.57 | 25.57 | 25.66 | 25.5 | 2.36M |
| August 07, 2025 | 25.67 | 25.56 | 25.56 | 25.76 | 25.53 | 3.04M |
| August 06, 2025 | 25.79 | 25.67 | 25.67 | 25.81 | 25.57 | 3.46M |
| August 05, 2025 | 25.81 | 25.8 | 25.8 | 25.88 | 25.68 | 2.83M |
| August 04, 2025 | 25.61 | 25.8 | 25.8 | 25.9 | 25.5 | 3.69M |
| August 01, 2025 | 25.53 | 25.77 | 25.77 | 25.96 | 25.48 | 5.56M |
| July 31, 2025 | 25.85 | 25.47 | 25.47 | 25.9 | 25.39 | 5.62M |
| July 30, 2025 | 25.79 | 25.92 | 25.92 | 26.25 | 25.68 | 7.25M |
| July 29, 2025 | 25.76 | 25.76 | 25.76 | 25.78 | 25.42 | 3.86M |
| July 28, 2025 | 25.81 | 25.66 | 25.66 | 25.9 | 25.61 | 4.11M |
| July 25, 2025 | 25.85 | 25.74 | 25.74 | 26.15 | 25.74 | 6.07M |
| July 24, 2025 | 25.55 | 25.82 | 25.82 | 25.85 | 25.49 | 4.89M |
| July 23, 2025 | 25.6 | 25.48 | 25.48 | 25.85 | 25.44 | 6.31M |
| July 22, 2025 | 25.41 | 25.54 | 25.54 | 25.55 | 25.28 | 4.75M |
| July 21, 2025 | 25.25 | 25.38 | 25.38 | 25.4 | 25.21 | 4.1M |
| July 18, 2025 | 25.17 | 25.26 | 25.26 | 25.26 | 25.09 | 3.44M |
| July 17, 2025 | 25.21 | 25.15 | 25.15 | 25.3 | 25.04 | 2.99M |
| July 16, 2025 | 25.02 | 25.2 | 25.2 | 25.21 | 25.02 | 3.18M |
| July 15, 2025 | 25.36 | 25 | 25 | 25.39 | 24.91 | 4.25M |
| July 14, 2025 | 25.27 | 25.34 | 25.34 | 25.44 | 25.27 | 2.87M |
| July 11, 2025 | 25.22 | 25.3 | 25.3 | 25.37 | 25.18 | 4.33M |
| July 10, 2025 | 25.04 | 25.21 | 25.21 | 25.22 | 25.03 | 3.61M |
| July 09, 2025 | 25.04 | 25.02 | 25.02 | 25.15 | 24.98 | 2.9M |
| July 08, 2025 | 25 | 25.04 | 25.04 | 25.1 | 24.94 | 2.98M |
| July 07, 2025 | 25.02 | 25.02 | 25.02 | 25.12 | 25 | 2.16M |
| July 04, 2025 | 25.05 | 25.03 | 25.03 | 25.16 | 24.98 | 2.75M |
| July 03, 2025 | 25.11 | 25.05 | 25.05 | 25.18 | 24.96 | 2.62M |
| July 02, 2025 | 24.97 | 25.11 | 25.11 | 25.12 | 24.91 | 2.43M |
| July 01, 2025 | 24.89 | 24.97 | 24.97 | 25.02 | 24.86 | 2.57M |
| June 30, 2025 | 24.87 | 24.93 | 24.93 | 24.98 | 24.8 | 2.38M |
| June 27, 2025 | 24.82 | 24.87 | 24.87 | 24.97 | 24.82 | 1.74M |
| June 26, 2025 | 24.8 | 24.8 | 24.8 | 24.85 | 24.72 | 1.89M |
| June 25, 2025 | 24.65 | 24.79 | 24.79 | 24.82 | 24.55 | 3.01M |
| June 24, 2025 | 24.82 | 24.98 | 24.61 | 25.02 | 24.81 | 3.14M |
| June 23, 2025 | 24.75 | 24.82 | 24.46 | 24.91 | 24.61 | 1.58M |
| June 20, 2025 | 24.82 | 24.84 | 24.84 | 24.95 | 24.81 | 1.63M |
| June 19, 2025 | 25.03 | 24.81 | 24.81 | 25.11 | 24.73 | 2.46M |
| June 18, 2025 | 25.29 | 25.07 | 25.07 | 25.29 | 25.01 | 1.95M |
| June 17, 2025 | 25.35 | 25.31 | 25.31 | 25.48 | 25.21 | 1.96M |
| June 16, 2025 | 25.34 | 25.3 | 25.3 | 25.49 | 25.22 | 3.28M |
| June 13, 2025 | 25.86 | 25.48 | 25.48 | 26.09 | 25.48 | 4.28M |
| June 12, 2025 | 25.9 | 25.91 | 25.91 | 26.16 | 25.79 | 3.61M |
| June 11, 2025 | 26 | 25.93 | 25.93 | 26.19 | 25.73 | 6.42M |
| June 10, 2025 | 25.55 | 26.09 | 26.09 | 26.63 | 25.39 | 10.51M |
| June 09, 2025 | 25.4 | 25.5 | 25.5 | 25.58 | 25.3 | 2.69M |
| June 06, 2025 | 25.45 | 25.38 | 25.38 | 25.5 | 25.34 | 1.43M |
| June 05, 2025 | 25.77 | 25.44 | 25.44 | 25.79 | 25.37 | 2.67M |
| June 04, 2025 | 25.55 | 25.77 | 25.77 | 25.87 | 25.43 | 4.17M |
| June 03, 2025 | 25.24 | 25.57 | 25.57 | 25.61 | 25.16 | 2.91M |
| May 30, 2025 | 25.1 | 25.33 | 25.33 | 25.43 | 25.06 | 3.04M |
| May 29, 2025 | 25.03 | 25.16 | 25.16 | 25.18 | 24.95 | 1.98M |
| May 28, 2025 | 25.2 | 25.06 | 25.06 | 25.2 | 24.97 | 1.85M |
| May 27, 2025 | 24.98 | 25.22 | 25.22 | 25.55 | 24.9 | 3.06M |
| May 26, 2025 | 25.15 | 24.98 | 24.98 | 25.18 | 24.9 | 2.44M |