24.03
+1.6(+7.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 22.43 | 24.03 | 24.03 | 24.66 | 22.34 | 11M |
| September 05, 2025 | 22.15 | 22.43 | 22.43 | 22.43 | 22.01 | 2.27M |
| September 04, 2025 | 22.07 | 22.09 | 22.09 | 22.31 | 21.75 | 3M |
| September 03, 2025 | 22.49 | 22.02 | 22.02 | 22.63 | 22 | 2.66M |
| September 02, 2025 | 22.5 | 22.48 | 22.48 | 22.81 | 21.89 | 4.2M |
| September 01, 2025 | 22.51 | 22.6 | 22.6 | 22.75 | 22.35 | 2.7M |
| August 29, 2025 | 22.4 | 22.49 | 22.49 | 22.73 | 22 | 3.78M |
| August 28, 2025 | 22.78 | 22.4 | 22.4 | 23 | 21.78 | 5.78M |
| August 27, 2025 | 23.27 | 22.79 | 22.79 | 23.53 | 22.78 | 4.79M |
| August 26, 2025 | 23.26 | 23.26 | 23.26 | 23.48 | 23.03 | 3.52M |
| August 25, 2025 | 23.89 | 23.26 | 23.26 | 24.15 | 23.18 | 6.67M |
| August 22, 2025 | 23.85 | 23.66 | 23.66 | 23.85 | 23.1 | 6.25M |
| August 21, 2025 | 24.15 | 24.19 | 24.19 | 24.54 | 24.02 | 3.77M |
| August 20, 2025 | 23.71 | 24.22 | 24.22 | 24.22 | 23.53 | 3.59M |
| August 19, 2025 | 24.19 | 23.8 | 23.8 | 24.19 | 23.62 | 5.13M |
| August 18, 2025 | 24.23 | 24.1 | 24.1 | 24.67 | 24.01 | 4.31M |
| August 15, 2025 | 23.62 | 24.16 | 24.16 | 24.34 | 23.61 | 3.94M |
| August 14, 2025 | 24.82 | 23.69 | 23.69 | 24.99 | 23.56 | 6.22M |
| August 13, 2025 | 24.14 | 24.89 | 24.89 | 24.94 | 24.14 | 5.13M |
| August 12, 2025 | 24.48 | 24.14 | 24.14 | 25 | 24 | 5.73M |
| August 11, 2025 | 23.82 | 24.39 | 24.39 | 24.53 | 23.82 | 4.44M |
| August 08, 2025 | 23.5 | 23.82 | 23.82 | 24.1 | 23.48 | 3.45M |
| August 07, 2025 | 23.8 | 23.51 | 23.51 | 24.24 | 23.51 | 5.15M |
| August 06, 2025 | 23.41 | 23.74 | 23.74 | 23.87 | 23.05 | 4.23M |
| August 05, 2025 | 23.27 | 23.44 | 23.44 | 23.68 | 23.04 | 4.07M |
| August 04, 2025 | 23 | 23.21 | 23.21 | 23.43 | 22.81 | 3.28M |
| August 01, 2025 | 23.3 | 23.12 | 23.12 | 23.37 | 22.76 | 4.53M |
| July 31, 2025 | 23.18 | 23.3 | 23.3 | 23.66 | 22.95 | 7.35M |
| July 30, 2025 | 22.76 | 23.48 | 23.48 | 24.12 | 22.51 | 12.6M |
| July 29, 2025 | 22.6 | 22.6 | 22.6 | 23.11 | 22.18 | 7.08M |
| July 28, 2025 | 21.69 | 22.4 | 22.4 | 23.36 | 21.66 | 8.18M |
| July 25, 2025 | 21.48 | 21.69 | 21.69 | 21.88 | 21.34 | 2.67M |
| July 24, 2025 | 21.17 | 21.5 | 21.5 | 21.65 | 21.14 | 3.12M |
| July 23, 2025 | 21.45 | 21.17 | 21.17 | 21.5 | 21.14 | 2.33M |
| July 22, 2025 | 21.55 | 21.46 | 21.46 | 21.57 | 21.35 | 1.96M |
| July 21, 2025 | 21.4 | 21.48 | 21.48 | 21.57 | 21.28 | 2.08M |
| July 18, 2025 | 21.3 | 21.32 | 21.32 | 21.38 | 21.1 | 1.81M |
| July 17, 2025 | 21.33 | 21.3 | 21.3 | 21.34 | 21.15 | 1.79M |
| July 16, 2025 | 21 | 21.28 | 21.28 | 21.36 | 20.92 | 2.64M |
| July 15, 2025 | 20.89 | 20.99 | 20.99 | 21.21 | 20.81 | 2.72M |
| July 14, 2025 | 20.54 | 20.9 | 20.9 | 20.94 | 20.5 | 2.39M |
| July 11, 2025 | 20.54 | 20.61 | 20.61 | 20.75 | 20.41 | 1.53M |
| July 10, 2025 | 20.49 | 20.55 | 20.55 | 20.6 | 20.36 | 1.36M |
| July 09, 2025 | 20.67 | 20.55 | 20.55 | 20.8 | 20.52 | 1.53M |
| July 08, 2025 | 20.4 | 20.67 | 20.67 | 20.71 | 20.33 | 2.09M |
| July 07, 2025 | 20.36 | 20.43 | 20.43 | 20.43 | 20.28 | 1.21M |
| July 04, 2025 | 20.68 | 20.43 | 20.43 | 20.74 | 20.36 | 1.53M |
| July 03, 2025 | 20.57 | 20.67 | 20.67 | 20.72 | 20.49 | 1.48M |
| July 02, 2025 | 20.66 | 20.54 | 20.54 | 20.66 | 20.42 | 1.34M |
| July 01, 2025 | 20.67 | 20.67 | 20.67 | 20.74 | 20.41 | 1.64M |
| June 30, 2025 | 20.31 | 20.67 | 20.67 | 20.68 | 20.29 | 1.9M |
| June 27, 2025 | 20.4 | 20.35 | 20.35 | 20.52 | 20.26 | 1.54M |
| June 26, 2025 | 20.46 | 20.26 | 20.26 | 20.55 | 20.21 | 2M |
| June 25, 2025 | 20.44 | 20.56 | 20.56 | 20.56 | 20.3 | 2.64M |
| June 24, 2025 | 19.79 | 20.49 | 20.49 | 20.77 | 19.79 | 3.54M |
| June 23, 2025 | 19.5 | 19.65 | 19.65 | 19.75 | 19.4 | 1.42M |
| June 20, 2025 | 19.62 | 19.6 | 19.6 | 19.91 | 19.56 | 1.1M |
| June 19, 2025 | 19.9 | 19.72 | 19.72 | 20.06 | 19.53 | 1.32M |
| June 18, 2025 | 20.04 | 19.96 | 19.96 | 20.04 | 19.7 | 1.39M |
| June 17, 2025 | 20.06 | 20.04 | 20.04 | 20.2 | 20 | 1.35M |