25.51
+0.22(+0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 25.33 | 25.51 | 25.51 | 25.55 | 25.17 | 11.48M |
| September 04, 2025 | 25.09 | 25.29 | 25.29 | 25.33 | 24.96 | 11.45M |
| September 03, 2025 | 25.46 | 25.09 | 25.09 | 25.63 | 25.05 | 8.64M |
| September 02, 2025 | 25.64 | 25.49 | 25.49 | 25.75 | 25.37 | 11.98M |
| September 01, 2025 | 25.22 | 25.61 | 25.61 | 25.67 | 25.02 | 21.92M |
| August 29, 2025 | 24.79 | 25.22 | 25.22 | 25.37 | 24.78 | 19.96M |
| August 28, 2025 | 24.84 | 24.75 | 24.75 | 24.97 | 24.5 | 13.9M |
| August 27, 2025 | 25.13 | 24.82 | 24.82 | 25.21 | 24.8 | 12.71M |
| August 26, 2025 | 25.1 | 25.11 | 25.11 | 25.3 | 25.03 | 14.42M |
| August 25, 2025 | 24.77 | 25.17 | 25.17 | 25.19 | 24.69 | 23.37M |
| August 22, 2025 | 24.93 | 24.73 | 24.73 | 24.94 | 24.59 | 19.69M |
| August 21, 2025 | 25.45 | 25.45 | 24.8 | 25.56 | 25.34 | 14.59M |
| August 20, 2025 | 25.21 | 25.4 | 24.75 | 25.4 | 25.1 | 12.89M |
| August 19, 2025 | 25.15 | 25.22 | 24.58 | 25.23 | 25.01 | 13.34M |
| August 18, 2025 | 25.23 | 25.13 | 25.13 | 25.3 | 25.1 | 13.51M |
| August 15, 2025 | 25.18 | 25.23 | 25.23 | 25.27 | 25.06 | 11.54M |
| August 14, 2025 | 25.28 | 25.21 | 25.21 | 25.5 | 25.18 | 14.16M |
| August 13, 2025 | 25.23 | 25.18 | 25.18 | 25.32 | 25.05 | 13.87M |
| August 12, 2025 | 24.92 | 24.88 | 24.88 | 25.07 | 24.85 | 9.44M |
| August 11, 2025 | 25.09 | 24.93 | 24.93 | 25.1 | 24.83 | 8.96M |
| August 08, 2025 | 25.01 | 25.04 | 25.04 | 25.16 | 24.94 | 6.74M |
| August 07, 2025 | 24.96 | 25.01 | 25.01 | 25.05 | 24.87 | 7.3M |
| August 06, 2025 | 24.94 | 24.95 | 24.95 | 24.99 | 24.8 | 7.06M |
| August 05, 2025 | 24.79 | 24.98 | 24.98 | 24.98 | 24.71 | 10.82M |
| August 04, 2025 | 24.69 | 24.74 | 24.74 | 24.82 | 24.61 | 6.97M |
| August 01, 2025 | 24.73 | 24.75 | 24.75 | 24.89 | 24.61 | 8.93M |
| July 31, 2025 | 25.05 | 24.68 | 24.68 | 25.05 | 24.65 | 14.22M |
| July 30, 2025 | 24.99 | 25.04 | 25.04 | 25.25 | 24.96 | 10.76M |
| July 29, 2025 | 25.12 | 24.99 | 24.99 | 25.16 | 24.93 | 7.19M |
| July 28, 2025 | 25.03 | 25.08 | 25.08 | 25.18 | 24.97 | 7.88M |
| July 25, 2025 | 25.35 | 25.06 | 25.06 | 25.46 | 25.04 | 12.46M |
| July 24, 2025 | 25.45 | 25.37 | 25.37 | 25.51 | 25.11 | 14.1M |
| July 23, 2025 | 25.7 | 25.43 | 25.43 | 25.8 | 25.39 | 10.42M |
| July 22, 2025 | 25.32 | 25.6 | 25.6 | 25.65 | 25.29 | 10.88M |
| July 21, 2025 | 25.09 | 25.32 | 25.32 | 25.38 | 25.01 | 9.78M |
| July 18, 2025 | 24.98 | 25.09 | 25.09 | 25.12 | 24.91 | 8.58M |
| July 17, 2025 | 24.89 | 24.95 | 24.95 | 25.23 | 24.86 | 8.14M |
| July 16, 2025 | 24.88 | 24.89 | 24.89 | 24.98 | 24.85 | 5.41M |
| July 15, 2025 | 24.97 | 24.86 | 24.86 | 25.06 | 24.74 | 7.71M |
| July 14, 2025 | 24.88 | 24.95 | 24.95 | 25.04 | 24.81 | 8.9M |
| July 11, 2025 | 24.7 | 24.86 | 24.86 | 24.89 | 24.68 | 9.97M |
| July 10, 2025 | 24.63 | 24.7 | 24.7 | 24.71 | 24.6 | 5.69M |
| July 09, 2025 | 24.63 | 24.62 | 24.62 | 24.8 | 24.57 | 9.99M |
| July 08, 2025 | 24.56 | 24.6 | 24.6 | 24.61 | 24.48 | 8.03M |
| July 07, 2025 | 24.63 | 24.59 | 24.59 | 24.67 | 24.52 | 5.76M |
| July 04, 2025 | 24.53 | 24.61 | 24.61 | 24.65 | 24.48 | 6.83M |
| July 03, 2025 | 24.62 | 24.53 | 24.53 | 24.63 | 24.5 | 5.76M |
| July 02, 2025 | 24.49 | 24.6 | 24.6 | 24.6 | 24.46 | 7.11M |
| July 01, 2025 | 24.41 | 24.49 | 24.49 | 24.54 | 24.35 | 7.1M |
| June 30, 2025 | 24.45 | 24.41 | 24.41 | 24.46 | 24.3 | 6.53M |
| June 27, 2025 | 24.48 | 24.46 | 24.46 | 24.53 | 24.37 | 5.48M |
| June 26, 2025 | 24.54 | 24.48 | 24.48 | 24.55 | 24.43 | 6.16M |
| June 25, 2025 | 24.58 | 24.53 | 24.53 | 24.6 | 24.4 | 6.57M |
| June 24, 2025 | 24.16 | 24.54 | 24.54 | 24.57 | 24.14 | 10M |
| June 23, 2025 | 24.5 | 24.13 | 24.13 | 24.58 | 24.06 | 14.1M |
| June 20, 2025 | 24.45 | 24.6 | 24.6 | 24.63 | 24.45 | 6.37M |
| June 19, 2025 | 24.48 | 24.45 | 24.45 | 24.61 | 24.43 | 5.98M |
| June 18, 2025 | 24.56 | 24.51 | 24.51 | 24.6 | 24.44 | 5.91M |
| June 17, 2025 | 24.5 | 24.5 | 24.5 | 24.58 | 24.36 | 6.79M |
| June 16, 2025 | 24.65 | 24.5 | 24.5 | 24.82 | 24.48 | 8.65M |