24.65
+0.47(+1.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.29 | 24.65 | 24.65 | 24.73 | 24.25 | 1.95M |
| August 15, 2025 | 24.32 | 24.18 | 24.18 | 24.54 | 24.01 | 1.25M |
| August 14, 2025 | 24.78 | 24.2 | 24.2 | 24.86 | 24.2 | 1.58M |
| August 13, 2025 | 25.24 | 24.67 | 24.67 | 25.25 | 24.63 | 1.58M |
| August 12, 2025 | 25.14 | 25.11 | 25.11 | 25.3 | 24.89 | 1.66M |
| August 11, 2025 | 24.68 | 25.15 | 25.15 | 25.18 | 24.61 | 2.42M |
| August 08, 2025 | 24.35 | 24.46 | 24.46 | 24.58 | 24.06 | 1.6M |
| August 07, 2025 | 24.56 | 24.35 | 24.35 | 24.6 | 24.29 | 1.16M |
| August 06, 2025 | 24.6 | 24.44 | 24.44 | 24.6 | 24.25 | 1.18M |
| August 05, 2025 | 24.4 | 24.4 | 24.4 | 24.47 | 24.15 | 1.28M |
| August 04, 2025 | 23.89 | 24.17 | 24.17 | 24.29 | 23.72 | 1.64M |
| August 01, 2025 | 23.56 | 23.89 | 23.89 | 24.08 | 23.27 | 1.35M |
| July 31, 2025 | 23.88 | 23.55 | 23.55 | 24.15 | 23.44 | 1.25M |
| July 30, 2025 | 23.86 | 23.83 | 23.83 | 24.37 | 23.49 | 1.38M |
| July 29, 2025 | 24 | 23.86 | 23.86 | 24.37 | 23.49 | 1.45M |
| July 28, 2025 | 23.49 | 23.89 | 23.89 | 24.16 | 23.49 | 1.87M |
| July 25, 2025 | 23.41 | 23.52 | 23.52 | 23.53 | 23.25 | 1.32M |
| July 24, 2025 | 23.32 | 23.3 | 23.3 | 23.5 | 23.03 | 1.34M |
| July 23, 2025 | 23.17 | 23.16 | 23.16 | 23.45 | 22.96 | 1.62M |
| July 22, 2025 | 23.54 | 23.08 | 23.08 | 23.55 | 22.85 | 1.79M |
| July 21, 2025 | 23.29 | 23.55 | 23.55 | 23.63 | 23.17 | 1.45M |
| July 18, 2025 | 23.09 | 23.13 | 23.13 | 23.2 | 22.94 | 819,200 |
| July 17, 2025 | 23 | 23.08 | 23.08 | 23.25 | 22.87 | 953,500 |
| July 16, 2025 | 22.91 | 23 | 23 | 23.13 | 22.8 | 1.16M |
| July 15, 2025 | 23.29 | 22.8 | 22.8 | 23.29 | 22.56 | 1.21M |
| July 14, 2025 | 23.01 | 23.29 | 23.29 | 23.29 | 22.93 | 1.28M |
| July 11, 2025 | 23.16 | 22.95 | 22.95 | 23.18 | 22.71 | 2.25M |
| July 10, 2025 | 23.61 | 23.16 | 23.16 | 24.09 | 22.9 | 2.56M |
| July 09, 2025 | 23.23 | 23.56 | 23.56 | 23.79 | 22.86 | 1.99M |
| July 08, 2025 | 23.12 | 23.23 | 23.23 | 23.46 | 22.99 | 1.27M |
| July 07, 2025 | 22.29 | 23.11 | 23.11 | 23.11 | 22.22 | 1.51M |
| July 04, 2025 | 23.08 | 22.48 | 22.27 | 23.08 | 22.47 | 1.26M |
| July 03, 2025 | 22.96 | 22.99 | 22.77 | 23.16 | 22.88 | 983,407 |
| July 02, 2025 | 23.03 | 23 | 22.78 | 23.04 | 22.6 | 1.02M |
| July 01, 2025 | 23.06 | 22.9 | 22.68 | 23.06 | 22.65 | 1.05M |
| June 30, 2025 | 22.73 | 22.81 | 22.6 | 22.96 | 22.66 | 989,200 |
| June 27, 2025 | 22.41 | 22.69 | 22.48 | 22.75 | 22.34 | 842,400 |
| June 26, 2025 | 22.46 | 22.4 | 22.19 | 22.71 | 22.28 | 653,300 |
| June 25, 2025 | 22.7 | 22.46 | 22.25 | 22.92 | 22.28 | 1.06M |
| June 24, 2025 | 21.98 | 22.5 | 22.29 | 22.5 | 21.79 | 1.11M |
| June 23, 2025 | 20.98 | 21.7 | 21.5 | 21.83 | 20.77 | 1.35M |
| June 20, 2025 | 21 | 21.02 | 21.02 | 21.39 | 20.78 | 1.19M |
| June 19, 2025 | 21.83 | 20.96 | 20.96 | 21.85 | 20.89 | 1.25M |
| June 18, 2025 | 22.15 | 21.75 | 21.75 | 22.38 | 21.57 | 1.01M |
| June 17, 2025 | 22.63 | 22.17 | 22.17 | 22.74 | 22 | 1.14M |
| June 16, 2025 | 22.4 | 22.54 | 22.54 | 22.78 | 22.28 | 991,964 |
| June 13, 2025 | 22.76 | 22.33 | 22.33 | 22.89 | 22.26 | 1.17M |
| June 12, 2025 | 22.82 | 22.78 | 22.78 | 23.04 | 22.59 | 910,000 |
| June 11, 2025 | 22.51 | 22.84 | 22.84 | 23.09 | 22.5 | 1.13M |
| June 10, 2025 | 22.93 | 22.5 | 22.5 | 22.95 | 22.24 | 1.18M |
| June 09, 2025 | 22.8 | 22.8 | 22.8 | 22.95 | 22.56 | 1.09M |
| June 06, 2025 | 22.57 | 22.62 | 22.62 | 22.72 | 22.33 | 1.04M |
| June 05, 2025 | 22.6 | 22.44 | 22.44 | 22.79 | 22.33 | 753,599 |
| June 04, 2025 | 22.5 | 22.54 | 22.54 | 22.58 | 22.28 | 938,600 |
| June 03, 2025 | 22.28 | 22.43 | 22.43 | 22.57 | 22.01 | 1.5M |
| May 30, 2025 | 22.39 | 22.15 | 22.15 | 22.4 | 22.02 | 976,300 |
| May 29, 2025 | 22.15 | 22.25 | 22.25 | 22.4 | 22 | 1.08M |
| May 28, 2025 | 22.29 | 22.18 | 22.18 | 22.48 | 22 | 889,100 |
| May 27, 2025 | 22.44 | 22.42 | 22.42 | 22.56 | 22.03 | 1.1M |
| May 26, 2025 | 22 | 22.25 | 22.25 | 22.36 | 21.93 | 846,400 |