24.51
+0.35(+1.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.16 | 24.51 | 24.51 | 24.63 | 24.07 | 5.01M |
| August 15, 2025 | 23.61 | 24.16 | 24.16 | 24.58 | 23.61 | 4.37M |
| August 14, 2025 | 24.05 | 23.68 | 23.68 | 24.18 | 23.53 | 3.08M |
| August 13, 2025 | 23.93 | 24.04 | 24.04 | 24.08 | 23.84 | 2.4M |
| August 12, 2025 | 23.99 | 23.88 | 23.88 | 23.99 | 23.76 | 2.17M |
| August 11, 2025 | 23.38 | 23.9 | 23.9 | 23.98 | 23.36 | 3.63M |
| August 08, 2025 | 23.58 | 23.43 | 23.43 | 23.61 | 23.39 | 1.97M |
| August 07, 2025 | 23.68 | 23.53 | 23.53 | 23.75 | 23.52 | 2.32M |
| August 06, 2025 | 23.51 | 23.6 | 23.6 | 23.68 | 23.43 | 2.36M |
| August 05, 2025 | 23.48 | 23.59 | 23.59 | 23.59 | 23.44 | 1.89M |
| August 04, 2025 | 23.19 | 23.45 | 23.45 | 23.46 | 23.18 | 2.23M |
| August 01, 2025 | 23.17 | 23.33 | 23.33 | 23.48 | 23.11 | 2.77M |
| July 31, 2025 | 23.51 | 23.21 | 23.21 | 23.64 | 23.08 | 2.77M |
| July 30, 2025 | 23.43 | 23.49 | 23.49 | 23.7 | 23.3 | 2.54M |
| July 29, 2025 | 23.76 | 23.59 | 23.59 | 23.83 | 23.43 | 3.44M |
| July 28, 2025 | 23.9 | 23.76 | 23.76 | 24 | 23.75 | 3M |
| July 25, 2025 | 23.73 | 23.81 | 23.81 | 23.88 | 23.55 | 2.73M |
| July 24, 2025 | 23.44 | 23.69 | 23.69 | 23.69 | 23.44 | 3.31M |
| July 23, 2025 | 23.29 | 23.44 | 23.44 | 23.88 | 23.16 | 5.17M |
| July 22, 2025 | 23.06 | 23.21 | 23.21 | 23.56 | 22.88 | 3.53M |
| July 21, 2025 | 22.99 | 23.06 | 23.06 | 23.15 | 22.88 | 2.4M |
| July 18, 2025 | 23.09 | 22.95 | 22.95 | 23.19 | 22.9 | 1.67M |
| July 17, 2025 | 22.99 | 23.09 | 23.09 | 23.16 | 22.92 | 2.48M |
| July 16, 2025 | 23 | 23 | 23 | 23.14 | 22.86 | 2.16M |
| July 15, 2025 | 23 | 22.97 | 22.97 | 23.05 | 22.68 | 2.12M |
| July 14, 2025 | 22.72 | 22.96 | 22.96 | 23.08 | 22.66 | 2.75M |
| July 11, 2025 | 22.81 | 22.73 | 22.73 | 22.88 | 22.63 | 2.18M |
| July 10, 2025 | 22.67 | 22.81 | 22.81 | 23.14 | 22.66 | 2.48M |
| July 09, 2025 | 22.61 | 22.65 | 22.65 | 23.12 | 22.51 | 3.44M |
| July 08, 2025 | 22.42 | 22.61 | 22.61 | 22.74 | 22.33 | 2.08M |
| July 07, 2025 | 22.48 | 22.42 | 22.42 | 22.53 | 22.27 | 1.63M |
| July 04, 2025 | 22.71 | 22.43 | 22.43 | 22.88 | 22.39 | 1.9M |
| July 03, 2025 | 22.43 | 22.71 | 22.71 | 22.86 | 22.43 | 2.44M |
| July 02, 2025 | 22.55 | 22.44 | 22.44 | 22.62 | 22.33 | 1.75M |
| July 01, 2025 | 22.62 | 22.58 | 22.58 | 22.66 | 22.39 | 2.48M |
| June 30, 2025 | 22.5 | 22.62 | 22.62 | 22.66 | 22.42 | 2.27M |
| June 27, 2025 | 22.24 | 22.39 | 22.39 | 22.58 | 22.15 | 3.08M |
| June 26, 2025 | 22.22 | 22.1 | 22.1 | 22.37 | 22.01 | 2.62M |
| June 25, 2025 | 22.04 | 22.21 | 22.21 | 22.21 | 21.96 | 2.28M |
| June 24, 2025 | 21.67 | 22.04 | 22.04 | 22.06 | 21.66 | 2.51M |
| June 23, 2025 | 21.23 | 21.71 | 21.71 | 21.75 | 21.18 | 1.65M |
| June 20, 2025 | 21.57 | 21.39 | 21.39 | 21.81 | 21.37 | 2.02M |
| June 19, 2025 | 21.8 | 21.58 | 21.58 | 22.08 | 21.45 | 2.49M |
| June 18, 2025 | 21.63 | 21.95 | 21.95 | 21.99 | 21.59 | 2.26M |
| June 17, 2025 | 21.66 | 21.7 | 21.7 | 22.05 | 21.54 | 2.37M |
| June 16, 2025 | 21.31 | 21.66 | 21.66 | 21.74 | 21.28 | 2.05M |
| June 13, 2025 | 21.8 | 21.41 | 21.41 | 21.89 | 21.36 | 4.38M |
| June 12, 2025 | 21.8 | 22.17 | 22.17 | 22.56 | 21.58 | 5.57M |
| June 11, 2025 | 21.61 | 21.63 | 21.63 | 21.81 | 21.55 | 1.85M |
| June 10, 2025 | 21.84 | 21.51 | 21.51 | 21.84 | 21.3 | 1.73M |
| June 09, 2025 | 21.76 | 21.77 | 21.77 | 21.88 | 21.66 | 1.66M |
| June 06, 2025 | 21.55 | 21.72 | 21.72 | 21.96 | 21.43 | 2.03M |
| June 05, 2025 | 21.34 | 21.72 | 21.54 | 21.85 | 21.22 | 2.89M |
| June 04, 2025 | 21.33 | 21.34 | 21.16 | 21.46 | 21.27 | 1.46M |
| June 03, 2025 | 21.5 | 21.23 | 21.05 | 21.6 | 21.21 | 1.71M |
| May 30, 2025 | 21.84 | 21.52 | 21.34 | 21.85 | 21.44 | 1.24M |
| May 29, 2025 | 21.6 | 21.85 | 21.67 | 21.95 | 21.56 | 1.7M |
| May 28, 2025 | 21.58 | 21.53 | 21.35 | 21.77 | 21.43 | 1.39M |
| May 27, 2025 | 21.49 | 21.58 | 21.4 | 21.68 | 21.35 | 1.47M |
| May 26, 2025 | 21.27 | 21.54 | 21.36 | 21.67 | 21.25 | 1.35M |