24.43
+0.37(+1.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.33 | 24.43 | 24.43 | 24.67 | 23.66 | 9.89M |
| August 15, 2025 | 22.26 | 24.06 | 24.06 | 24.33 | 22.03 | 10.24M |
| August 14, 2025 | 22.76 | 22.2 | 22.2 | 23.23 | 22 | 10.32M |
| August 13, 2025 | 22.69 | 22.81 | 22.81 | 22.98 | 22.48 | 8.99M |
| August 12, 2025 | 21.57 | 22.58 | 22.58 | 23.25 | 21.51 | 13.48M |
| August 11, 2025 | 20.86 | 21.45 | 21.45 | 21.64 | 20.61 | 7.72M |
| August 08, 2025 | 20.79 | 20.96 | 20.96 | 21.06 | 20.56 | 5.43M |
| August 07, 2025 | 20.18 | 20.62 | 20.62 | 21.04 | 20.08 | 6.59M |
| August 06, 2025 | 20.07 | 20.2 | 20.2 | 20.34 | 19.98 | 4.63M |
| August 05, 2025 | 19.5 | 20.07 | 20.07 | 20.3 | 19.37 | 8.15M |
| August 04, 2025 | 18.71 | 19.6 | 19.6 | 19.6 | 18.36 | 7.6M |
| August 01, 2025 | 18.85 | 18.8 | 18.8 | 19.17 | 18.73 | 3.52M |
| July 31, 2025 | 18.84 | 18.85 | 18.85 | 19.23 | 18.81 | 3.44M |
| July 30, 2025 | 19.02 | 18.89 | 18.89 | 19.27 | 18.81 | 4.53M |
| July 29, 2025 | 19 | 19.16 | 19.16 | 19.26 | 18.89 | 4.67M |
| July 28, 2025 | 19.16 | 18.9 | 18.9 | 19.36 | 18.89 | 4.9M |
| July 25, 2025 | 19.01 | 19.16 | 19.16 | 19.33 | 18.89 | 4.22M |
| July 24, 2025 | 19.06 | 19.04 | 19.04 | 19.3 | 18.97 | 3.7M |
| July 23, 2025 | 19.19 | 19.06 | 19.06 | 19.47 | 19.02 | 3.84M |
| July 22, 2025 | 19.22 | 19.3 | 19.3 | 19.58 | 19.16 | 4.79M |
| July 21, 2025 | 18.88 | 19.26 | 19.26 | 19.44 | 18.83 | 5.17M |
| July 18, 2025 | 18.87 | 18.9 | 18.9 | 19.05 | 18.83 | 3.34M |
| July 17, 2025 | 18.81 | 18.89 | 18.89 | 19.1 | 18.68 | 4.66M |
| July 16, 2025 | 19.59 | 18.89 | 18.89 | 19.59 | 18.87 | 10.51M |
| July 15, 2025 | 19.13 | 19.78 | 19.78 | 20.47 | 18.92 | 12.89M |
| July 14, 2025 | 19.58 | 19.2 | 19.2 | 19.72 | 19 | 10.94M |
| July 11, 2025 | 20.51 | 19.71 | 19.71 | 20.51 | 19.54 | 15.84M |
| July 10, 2025 | 18.68 | 20.53 | 20.53 | 20.53 | 18.2 | 21.98M |
| July 09, 2025 | 19.36 | 18.66 | 18.66 | 19.4 | 18.6 | 11.5M |
| July 08, 2025 | 18.6 | 18.45 | 18.45 | 18.78 | 18.31 | 4.63M |
| July 07, 2025 | 18.8 | 18.66 | 18.66 | 18.9 | 18.35 | 4.59M |
| July 04, 2025 | 18.64 | 18.77 | 18.77 | 19.04 | 18.51 | 6.15M |
| July 03, 2025 | 18.52 | 18.64 | 18.64 | 18.7 | 18.12 | 5.85M |
| July 02, 2025 | 18.84 | 18.41 | 18.41 | 18.93 | 18.31 | 3.85M |
| July 01, 2025 | 18.82 | 18.85 | 18.85 | 18.92 | 18.65 | 3.03M |
| June 30, 2025 | 18.66 | 18.82 | 18.82 | 19.19 | 18.58 | 7.64M |
| June 27, 2025 | 18.69 | 18.69 | 18.69 | 19.13 | 18.58 | 5.28M |
| June 26, 2025 | 19.27 | 18.99 | 18.99 | 19.38 | 18.87 | 4.67M |
| June 25, 2025 | 19.65 | 19.3 | 19.3 | 19.81 | 19 | 5.43M |
| June 24, 2025 | 19.12 | 19.51 | 19.51 | 19.71 | 19.1 | 4.53M |
| June 23, 2025 | 19 | 19.01 | 19.01 | 19.08 | 18.5 | 4.82M |
| June 20, 2025 | 19.5 | 19.2 | 19.2 | 19.97 | 19.02 | 5.57M |
| June 19, 2025 | 19.85 | 19.36 | 19.36 | 20.14 | 19.2 | 5.36M |
| June 18, 2025 | 20.13 | 19.79 | 19.79 | 20.23 | 19.47 | 5.16M |
| June 17, 2025 | 19.8 | 20.14 | 20.14 | 20.16 | 19.75 | 4.12M |
| June 16, 2025 | 20.15 | 19.89 | 19.89 | 20.28 | 19.8 | 5.48M |
| June 13, 2025 | 20.82 | 20.1 | 20.1 | 20.82 | 19.91 | 7.28M |
| June 12, 2025 | 21 | 20.65 | 20.65 | 21.08 | 20.4 | 7.51M |
| June 11, 2025 | 20.57 | 21.09 | 21.09 | 21.35 | 20.51 | 7.83M |
| June 10, 2025 | 20.71 | 20.58 | 20.58 | 21.15 | 20.19 | 9.46M |
| June 09, 2025 | 20.23 | 20.7 | 20.7 | 20.75 | 20 | 7.51M |
| June 06, 2025 | 20.2 | 20.23 | 20.23 | 20.33 | 19.82 | 9.01M |
| June 05, 2025 | 18.75 | 20.02 | 20.02 | 20.49 | 18.64 | 14.66M |
| June 04, 2025 | 20 | 18.89 | 18.89 | 20.06 | 17.8 | 16.29M |
| June 03, 2025 | 19.73 | 19.65 | 19.65 | 20.55 | 19.54 | 14.54M |
| May 30, 2025 | 18.01 | 20.01 | 20.01 | 20.01 | 18.01 | 17.76M |
| May 29, 2025 | 17.77 | 18.19 | 18.19 | 18.2 | 17.08 | 8.6M |
| May 28, 2025 | 17.8 | 17.72 | 17.72 | 18.1 | 17.72 | 3.08M |
| May 27, 2025 | 17.81 | 17.91 | 17.91 | 18.1 | 17.61 | 3.6M |
| May 26, 2025 | 17.86 | 17.75 | 17.75 | 18.1 | 17.65 | 3.97M |