24.03
+0.41(+1.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 23.27 | 23.62 | 23.62 | 23.64 | 22.9 | 1.92M |
| September 04, 2025 | 23.26 | 23.27 | 23.27 | 23.79 | 22.89 | 2.49M |
| September 03, 2025 | 23.6 | 23.14 | 23.14 | 23.87 | 23.14 | 1.87M |
| September 02, 2025 | 24.03 | 23.67 | 23.67 | 24.16 | 22.94 | 3.63M |
| September 01, 2025 | 24.67 | 24.09 | 24.09 | 24.73 | 23.9 | 2.9M |
| August 29, 2025 | 24.6 | 24.67 | 24.67 | 25 | 24.38 | 3.05M |
| August 28, 2025 | 25.14 | 24.67 | 24.67 | 25.38 | 24.08 | 4.08M |
| August 27, 2025 | 25.87 | 25.14 | 25.14 | 26.44 | 25.09 | 4.7M |
| August 26, 2025 | 25.44 | 26.2 | 26.2 | 26.75 | 24.92 | 6.67M |
| August 25, 2025 | 25.01 | 25 | 25 | 25.47 | 24.86 | 3.84M |
| August 22, 2025 | 25.58 | 24.93 | 24.93 | 25.7 | 24.89 | 5.07M |
| August 21, 2025 | 26.35 | 25.6 | 25.6 | 26.41 | 25.56 | 3.68M |
| August 20, 2025 | 27.15 | 26.24 | 26.24 | 27.15 | 26.08 | 3.95M |
| August 19, 2025 | 26.81 | 27.3 | 27.3 | 27.77 | 26.32 | 5M |
| August 18, 2025 | 26.62 | 26.81 | 26.81 | 28.55 | 26.62 | 6.98M |
| August 15, 2025 | 25.7 | 26.62 | 26.62 | 27.54 | 25.53 | 7.85M |
| August 14, 2025 | 25.27 | 25.7 | 25.7 | 26.7 | 25 | 6.52M |
| August 13, 2025 | 25.99 | 25.26 | 25.26 | 26.1 | 25.08 | 6.05M |
| August 12, 2025 | 25.6 | 25.85 | 25.85 | 27 | 25.37 | 9.35M |
| August 11, 2025 | 24.06 | 25.72 | 25.72 | 26.18 | 23.91 | 7.73M |
| August 08, 2025 | 22.94 | 24.3 | 24.3 | 24.44 | 22.94 | 6.85M |
| August 07, 2025 | 23.35 | 23.05 | 23.05 | 23.49 | 23 | 2.89M |
| August 06, 2025 | 23.3 | 23.35 | 23.35 | 23.46 | 22.89 | 3.58M |
| August 05, 2025 | 23.43 | 23.25 | 23.25 | 23.92 | 23.19 | 3.79M |
| August 04, 2025 | 22.29 | 23.43 | 23.43 | 23.46 | 22.03 | 6.31M |
| August 01, 2025 | 21.83 | 22.43 | 22.43 | 22.73 | 21.83 | 5.05M |
| July 31, 2025 | 21.78 | 21.84 | 21.84 | 22.1 | 21.78 | 2.26M |
| July 30, 2025 | 21.8 | 22.14 | 22.14 | 22.25 | 21.71 | 3.43M |
| July 29, 2025 | 22.46 | 21.9 | 21.9 | 22.53 | 21.68 | 5.03M |
| July 28, 2025 | 22.39 | 22.55 | 22.55 | 23.33 | 22.02 | 6.09M |
| July 25, 2025 | 22.44 | 22 | 22 | 22.47 | 21.79 | 3.42M |
| July 24, 2025 | 21.58 | 22.1 | 22.1 | 22.37 | 21.58 | 4.88M |
| July 23, 2025 | 21.54 | 21.51 | 21.51 | 21.62 | 21.32 | 2.34M |
| July 22, 2025 | 21.95 | 21.51 | 21.51 | 21.95 | 21.4 | 4.1M |
| July 21, 2025 | 21.93 | 21.89 | 21.89 | 22.03 | 21.74 | 2.86M |
| July 18, 2025 | 21.89 | 21.88 | 21.88 | 22.15 | 21.82 | 3.66M |
| July 17, 2025 | 22.4 | 21.87 | 21.87 | 22.4 | 21.43 | 3.94M |
| July 16, 2025 | 22.05 | 22.06 | 22.06 | 22.28 | 21.82 | 3.76M |
| July 15, 2025 | 22.46 | 22.05 | 22.05 | 23.68 | 21.53 | 7.09M |
| July 14, 2025 | 23.19 | 22.42 | 22.42 | 23.19 | 21.68 | 5.54M |
| July 11, 2025 | 21.85 | 22.35 | 22.35 | 22.46 | 21.64 | 6.85M |
| July 10, 2025 | 21.26 | 21.81 | 21.81 | 21.94 | 21 | 4.61M |
| July 09, 2025 | 21.53 | 21.32 | 21.32 | 21.6 | 21.2 | 3.15M |
| July 08, 2025 | 21.65 | 21.55 | 21.55 | 21.69 | 21.36 | 3.59M |
| July 07, 2025 | 21.15 | 21.76 | 21.76 | 22.21 | 20.98 | 6.94M |
| July 04, 2025 | 21.15 | 21.24 | 21.24 | 21.57 | 21.02 | 4.71M |
| July 03, 2025 | 20.92 | 21.19 | 21.19 | 21.25 | 20.9 | 3.37M |
| July 02, 2025 | 20.8 | 20.88 | 20.88 | 20.99 | 20.6 | 2.5M |
| July 01, 2025 | 20.41 | 20.76 | 20.76 | 20.96 | 20.39 | 2.95M |
| June 30, 2025 | 20.34 | 20.47 | 20.47 | 20.51 | 20.28 | 2.22M |
| June 27, 2025 | 20.3 | 20.33 | 20.33 | 20.47 | 20.18 | 2.96M |
| June 26, 2025 | 20.7 | 20.3 | 20.3 | 20.85 | 20.25 | 3.37M |
| June 25, 2025 | 20.5 | 20.53 | 20.53 | 20.85 | 20.31 | 3.15M |
| June 24, 2025 | 20.5 | 20.54 | 20.54 | 20.64 | 20.05 | 4.6M |
| June 23, 2025 | 19.52 | 19.83 | 19.83 | 20.04 | 19.5 | 1.95M |
| June 20, 2025 | 19.84 | 19.63 | 19.63 | 20.03 | 19.58 | 2.85M |
| June 19, 2025 | 20.68 | 19.93 | 19.93 | 20.79 | 19.85 | 3.38M |
| June 18, 2025 | 20.68 | 20.35 | 20.35 | 20.79 | 20.28 | 3.17M |
| June 17, 2025 | 21.38 | 20.85 | 20.85 | 21.53 | 20.78 | 3.81M |
| June 16, 2025 | 20.53 | 21.11 | 21.11 | 21.54 | 20.52 | 6.94M |