24.62
+1.4(+6.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 23.21 | 24.62 | 24.62 | 24.78 | 23.12 | 49.85M |
| August 21, 2025 | 23.79 | 23.22 | 23.22 | 23.89 | 22.96 | 28.21M |
| August 20, 2025 | 23 | 23.78 | 23.78 | 23.78 | 22.83 | 26.83M |
| August 19, 2025 | 23.32 | 23.06 | 23.06 | 23.45 | 23.06 | 17.8M |
| August 18, 2025 | 23.42 | 23.38 | 23.38 | 23.85 | 23.2 | 26.02M |
| August 15, 2025 | 23.12 | 23.5 | 23.5 | 23.58 | 23.01 | 14.88M |
| August 14, 2025 | 23.4 | 23.21 | 23.21 | 23.95 | 23.2 | 30.39M |
| August 13, 2025 | 22.37 | 23.29 | 23.29 | 23.32 | 22.35 | 27.87M |
| August 12, 2025 | 22.73 | 22.48 | 22.48 | 22.89 | 22.37 | 13.2M |
| August 11, 2025 | 22.19 | 22.7 | 22.7 | 23 | 22.07 | 25.61M |
| August 08, 2025 | 22.1 | 22.38 | 22.38 | 22.62 | 21.97 | 15.83M |
| August 07, 2025 | 22.37 | 22.22 | 22.22 | 22.62 | 21.85 | 23.11M |
| August 06, 2025 | 23.11 | 22.2 | 22.2 | 23.11 | 21.35 | 44.64M |
| August 05, 2025 | 23.1 | 23.16 | 23.16 | 23.51 | 22.92 | 18.91M |
| August 04, 2025 | 22.89 | 23.14 | 23.14 | 23.21 | 22.43 | 23.09M |
| August 01, 2025 | 22.97 | 22.93 | 22.93 | 23.23 | 22.79 | 18.58M |
| July 31, 2025 | 23.25 | 23.11 | 23.11 | 23.65 | 22.79 | 24.11M |
| July 30, 2025 | 23.44 | 23.16 | 23.16 | 23.79 | 23.16 | 24.29M |
| July 29, 2025 | 23.41 | 23.66 | 23.66 | 23.83 | 23.11 | 24.5M |
| July 28, 2025 | 23.79 | 23.47 | 23.47 | 23.79 | 23.38 | 17.99M |
| July 25, 2025 | 23.73 | 23.8 | 23.8 | 24.25 | 23.53 | 18.43M |
| July 24, 2025 | 23.36 | 23.83 | 23.83 | 23.84 | 23.32 | 17.86M |
| July 23, 2025 | 24.06 | 23.48 | 23.48 | 24.34 | 23.46 | 22.31M |
| July 22, 2025 | 24.5 | 24.21 | 24.21 | 24.65 | 23.78 | 25.26M |
| July 21, 2025 | 24.3 | 24.63 | 24.63 | 24.77 | 24.24 | 20.77M |
| July 18, 2025 | 24.52 | 24.24 | 24.24 | 24.52 | 23.92 | 22.07M |
| July 17, 2025 | 24.29 | 24.55 | 24.55 | 25.15 | 24.01 | 30.46M |
| July 16, 2025 | 23.83 | 24.28 | 24.28 | 24.36 | 23.76 | 20.85M |
| July 15, 2025 | 23.98 | 23.97 | 23.97 | 24.05 | 23.4 | 23.25M |
| July 14, 2025 | 23.77 | 23.84 | 23.84 | 24.29 | 23.66 | 17.88M |
| July 11, 2025 | 23.69 | 23.81 | 23.81 | 24.12 | 23.48 | 20.53M |
| July 10, 2025 | 23.6 | 23.53 | 23.53 | 23.71 | 23.29 | 22M |
| July 09, 2025 | 23.78 | 23.67 | 23.67 | 24.78 | 23.65 | 20.95M |
| July 08, 2025 | 24.23 | 23.81 | 23.81 | 24.4 | 23.51 | 32.84M |
| July 07, 2025 | 24.72 | 24.23 | 24.23 | 24.94 | 24.2 | 18.81M |
| July 04, 2025 | 24.76 | 24.8 | 24.8 | 25.1 | 24.56 | 17.54M |
| July 03, 2025 | 24.74 | 24.89 | 24.89 | 24.94 | 24.34 | 28.93M |
| July 02, 2025 | 25.27 | 24.73 | 24.73 | 25.95 | 24.2 | 38.37M |
| July 01, 2025 | 25.35 | 25.35 | 25.35 | 25.53 | 25.24 | 20.09M |
| June 30, 2025 | 25.3 | 25.37 | 25.37 | 25.49 | 25.17 | 23.17M |
| June 27, 2025 | 25.53 | 25.35 | 25.35 | 26.05 | 25.3 | 20.98M |
| June 26, 2025 | 25.47 | 25.53 | 25.53 | 25.95 | 25 | 23.7M |
| June 25, 2025 | 26.2 | 25.85 | 25.85 | 26.48 | 24.92 | 33.16M |
| June 24, 2025 | 25.7 | 26.41 | 26.41 | 26.7 | 25.7 | 28.81M |
| June 23, 2025 | 25.15 | 25.66 | 25.66 | 25.8 | 24.7 | 26.77M |
| June 20, 2025 | 24.99 | 25.39 | 25.39 | 26.06 | 24.5 | 45.72M |
| June 19, 2025 | 26.69 | 25.4 | 25.4 | 27 | 25.19 | 73.82M |
| June 18, 2025 | 26.06 | 27.99 | 27.99 | 28.28 | 26.02 | 56.3M |
| June 17, 2025 | 27.61 | 26.32 | 26.32 | 27.61 | 26.02 | 70.59M |
| June 16, 2025 | 25.5 | 27.61 | 27.61 | 27.61 | 25.5 | 72.67M |
| June 13, 2025 | 23.36 | 25.1 | 25.1 | 25.56 | 22.88 | 49.5M |
| June 12, 2025 | 23.18 | 23.35 | 23.35 | 23.65 | 23.1 | 26.89M |
| June 11, 2025 | 24.43 | 23.03 | 23.03 | 24.43 | 22.13 | 46.37M |
| June 10, 2025 | 23.49 | 24.43 | 24.43 | 24.49 | 23.49 | 40.51M |
| June 09, 2025 | 23.4 | 23.8 | 23.8 | 24.36 | 23.08 | 46.11M |
| June 06, 2025 | 22.96 | 23.2 | 23.2 | 23.35 | 22.57 | 30.87M |
| June 05, 2025 | 22.98 | 22.96 | 22.96 | 23.4 | 22.3 | 42.16M |
| June 04, 2025 | 21.45 | 23.18 | 23.18 | 23.68 | 21.3 | 52.72M |
| June 03, 2025 | 20.19 | 21.53 | 21.53 | 21.66 | 20.18 | 32.64M |
| May 30, 2025 | 20.56 | 20.34 | 20.34 | 20.64 | 20.26 | 15.54M |