25.53
+0.61(+2.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.89 | 25.53 | 25.53 | 26.11 | 24.81 | 68.33M |
| August 15, 2025 | 24.3 | 24.92 | 24.92 | 25.05 | 24.25 | 50.15M |
| August 14, 2025 | 25 | 24.31 | 24.31 | 25.08 | 24.26 | 49.05M |
| August 13, 2025 | 24.3 | 25.08 | 25.08 | 25.16 | 24.25 | 65.46M |
| August 12, 2025 | 24.4 | 24.27 | 24.27 | 24.42 | 24.05 | 27.32M |
| August 11, 2025 | 24.25 | 24.33 | 24.33 | 24.55 | 24.14 | 33.94M |
| August 08, 2025 | 24 | 24.25 | 24.25 | 24.95 | 23.86 | 52.17M |
| August 07, 2025 | 24.26 | 24.07 | 24.07 | 24.35 | 24.01 | 28.12M |
| August 06, 2025 | 23.65 | 24.24 | 24.24 | 24.5 | 23.62 | 50.42M |
| August 05, 2025 | 23.67 | 23.74 | 23.74 | 24.08 | 23.59 | 25.17M |
| August 04, 2025 | 22.8 | 23.72 | 23.72 | 24.16 | 22.8 | 50.05M |
| August 01, 2025 | 23.22 | 23.03 | 23.03 | 23.75 | 22.78 | 33.49M |
| July 31, 2025 | 23.23 | 23.39 | 23.39 | 24.08 | 23.2 | 36.18M |
| July 30, 2025 | 23.95 | 23.34 | 23.34 | 23.99 | 23.23 | 38.09M |
| July 29, 2025 | 23.6 | 24.07 | 24.07 | 24.48 | 23.37 | 52.18M |
| July 28, 2025 | 23.6 | 23.72 | 23.72 | 23.98 | 23.52 | 23.72M |
| July 25, 2025 | 23.8 | 23.63 | 23.63 | 23.83 | 23.56 | 24.04M |
| July 24, 2025 | 23.77 | 23.86 | 23.86 | 24.01 | 23.72 | 25.31M |
| July 23, 2025 | 24.09 | 23.76 | 23.76 | 24.18 | 23.73 | 34.35M |
| July 22, 2025 | 24.66 | 24.2 | 24.2 | 24.67 | 24.03 | 51.03M |
| July 21, 2025 | 23.85 | 24.74 | 24.74 | 24.96 | 23.85 | 73.71M |
| July 18, 2025 | 23.71 | 23.82 | 23.82 | 24.09 | 23.66 | 36.88M |
| July 17, 2025 | 23.64 | 23.91 | 23.91 | 24.33 | 23.42 | 69.49M |
| July 16, 2025 | 23.2 | 23.3 | 23.3 | 23.53 | 23.03 | 27.63M |
| July 15, 2025 | 23.18 | 23.19 | 23.19 | 23.58 | 22.94 | 29.93M |
| July 14, 2025 | 23.08 | 23.13 | 23.13 | 23.29 | 22.95 | 22.98M |
| July 11, 2025 | 23.55 | 23.08 | 23.08 | 23.63 | 23.07 | 38.05M |
| July 10, 2025 | 23.3 | 23.54 | 23.54 | 23.71 | 23.1 | 35.12M |
| July 09, 2025 | 24.12 | 23.5 | 23.5 | 24.18 | 23.5 | 48.41M |
| July 08, 2025 | 23.83 | 24.03 | 24.03 | 24.19 | 23.76 | 54.24M |
| July 07, 2025 | 22.94 | 24.25 | 24.25 | 24.26 | 22.82 | 89.24M |
| July 04, 2025 | 23.2 | 22.93 | 22.93 | 23.31 | 22.85 | 59.36M |
| July 03, 2025 | 23.11 | 23.5 | 23.5 | 24.36 | 22.54 | 111.77M |
| July 02, 2025 | 22.16 | 22.18 | 22.18 | 22.8 | 21.87 | 39.16M |
| July 01, 2025 | 22.45 | 22.29 | 22.29 | 22.46 | 22.08 | 23.37M |
| June 30, 2025 | 22 | 22.45 | 22.45 | 22.6 | 21.99 | 35.36M |
| June 27, 2025 | 22.05 | 22.08 | 22.08 | 22.24 | 21.87 | 32.66M |
| June 26, 2025 | 21.75 | 22.18 | 22.18 | 22.57 | 21.69 | 66.37M |
| June 25, 2025 | 21.32 | 21.53 | 21.53 | 21.78 | 21.08 | 38.66M |
| June 24, 2025 | 20.51 | 21.19 | 21.19 | 21.21 | 20.45 | 37.77M |
| June 23, 2025 | 20.1 | 20.35 | 20.35 | 20.42 | 20.01 | 13.44M |
| June 20, 2025 | 20.38 | 20.3 | 20.3 | 20.54 | 20.21 | 14.17M |
| June 19, 2025 | 20.84 | 20.4 | 20.4 | 20.92 | 20.36 | 20.69M |
| June 18, 2025 | 21 | 20.93 | 20.93 | 21.03 | 20.85 | 13.88M |
| June 17, 2025 | 21.24 | 20.99 | 20.99 | 21.3 | 20.91 | 17.92M |
| June 16, 2025 | 21.26 | 21.37 | 21.17 | 21.57 | 21.03 | 22.61M |
| June 13, 2025 | 21.4 | 21.26 | 21.06 | 21.4 | 20.87 | 35.5M |
| June 12, 2025 | 21.5 | 21.42 | 21.22 | 21.77 | 21.36 | 22.41M |
| June 11, 2025 | 21.66 | 21.66 | 21.46 | 21.96 | 21.57 | 19.88M |
| June 10, 2025 | 22.01 | 21.64 | 21.44 | 22.08 | 21.35 | 29.4M |
| June 09, 2025 | 22.05 | 22.11 | 21.9 | 22.39 | 22 | 21.71M |
| June 06, 2025 | 22.48 | 22.06 | 22.06 | 22.53 | 22.03 | 26.54M |
| June 05, 2025 | 22.04 | 22.55 | 22.55 | 22.6 | 21.91 | 38.96M |
| June 04, 2025 | 22.21 | 22.09 | 22.09 | 22.35 | 22.05 | 25.46M |
| June 03, 2025 | 22.8 | 22.2 | 22.2 | 22.9 | 22.1 | 38.29M |
| May 30, 2025 | 22.04 | 22.38 | 22.38 | 22.88 | 21.67 | 55.23M |
| May 29, 2025 | 21.41 | 22.22 | 22.22 | 22.45 | 21.41 | 39.51M |
| May 28, 2025 | 21.97 | 21.4 | 21.4 | 22.06 | 21.36 | 24.57M |
| May 27, 2025 | 22.18 | 21.88 | 21.88 | 22.25 | 21.77 | 20.94M |
| May 26, 2025 | 21.99 | 22.27 | 22.27 | 22.38 | 21.91 | 18.24M |