24.73
+0.81(+3.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 23.31 | 23.92 | 23.92 | 24.14 | 22.61 | 94.67M |
| September 04, 2025 | 23.6 | 23.74 | 23.74 | 24.68 | 23.19 | 121.21M |
| September 03, 2025 | 25.01 | 23.73 | 23.73 | 25.59 | 23.58 | 150M |
| September 02, 2025 | 29.61 | 25.95 | 25.95 | 30.4 | 25.95 | 239.68M |
| September 01, 2025 | 26.55 | 28.83 | 28.83 | 28.83 | 26.55 | 174.59M |
| August 29, 2025 | 27.77 | 26.21 | 26.21 | 27.77 | 26.15 | 125.14M |
| August 28, 2025 | 26.5 | 27.24 | 27.24 | 27.78 | 25.54 | 167.98M |
| August 27, 2025 | 27.84 | 27.06 | 27.06 | 28.41 | 27 | 218.35M |
| August 26, 2025 | 29.41 | 29.43 | 29.43 | 30.5 | 28.93 | 198.85M |
| August 25, 2025 | 28.57 | 29.7 | 29.7 | 29.88 | 28.2 | 208.26M |
| August 22, 2025 | 27.77 | 28.85 | 28.85 | 30.2 | 27.77 | 216.28M |
| August 21, 2025 | 30.76 | 28.5 | 28.5 | 31.4 | 28.46 | 253.55M |
| August 20, 2025 | 28 | 29.4 | 29.4 | 30.5 | 27.58 | 278.32M |
| August 19, 2025 | 30.52 | 28.4 | 28.4 | 31 | 28.22 | 272.7M |
| August 18, 2025 | 29.58 | 30.5 | 30.5 | 31.91 | 26.91 | 292.16M |
| August 15, 2025 | 28.52 | 29.01 | 29.01 | 29.72 | 27.48 | 318.79M |
| August 14, 2025 | 25.47 | 27.02 | 27.02 | 27.02 | 25.2 | 199.35M |
| August 13, 2025 | 23 | 24.56 | 24.56 | 24.56 | 22.64 | 287.8M |
| August 12, 2025 | 20.19 | 22.33 | 22.33 | 22.33 | 19.71 | 265.42M |
| August 11, 2025 | 19.23 | 20.3 | 20.3 | 21.28 | 19.04 | 232.37M |
| August 08, 2025 | 19.21 | 19.44 | 19.44 | 20.1 | 19.2 | 135.25M |
| August 07, 2025 | 19.67 | 19.41 | 19.41 | 20.49 | 19.19 | 145.89M |
| August 06, 2025 | 19.45 | 19.89 | 19.89 | 20.54 | 19.13 | 210.68M |
| August 05, 2025 | 18.71 | 19.14 | 19.14 | 19.58 | 18.45 | 172.17M |
| August 04, 2025 | 19.1 | 18.68 | 18.68 | 19.28 | 18.5 | 114.96M |
| August 01, 2025 | 19.42 | 19.26 | 19.26 | 20.33 | 18.48 | 184.08M |
| July 31, 2025 | 19.45 | 19.91 | 19.91 | 20.88 | 19.19 | 164.64M |
| July 30, 2025 | 21.19 | 19.77 | 19.77 | 21.25 | 19.4 | 183.21M |
| July 29, 2025 | 20.51 | 21.45 | 21.45 | 21.98 | 20.02 | 211.23M |
| July 28, 2025 | 20.17 | 20.5 | 20.5 | 20.85 | 20.12 | 133.48M |
| July 25, 2025 | 20.52 | 20.15 | 20.15 | 20.98 | 20.11 | 147.48M |
| July 24, 2025 | 20.51 | 20.89 | 20.89 | 21.77 | 20.4 | 198.8M |
| July 23, 2025 | 21.99 | 21.44 | 21.44 | 22.22 | 21.26 | 172.17M |
| July 22, 2025 | 21.99 | 22.78 | 22.78 | 22.95 | 21.44 | 248.65M |
| July 21, 2025 | 22.01 | 21.44 | 21.44 | 22.57 | 21.28 | 202.52M |
| July 18, 2025 | 23.87 | 21.97 | 21.97 | 24.06 | 21.9 | 245.12M |
| July 17, 2025 | 24 | 23.85 | 23.85 | 24.76 | 23.77 | 236.72M |
| July 16, 2025 | 21.96 | 23.52 | 23.52 | 24.35 | 21.1 | 243.2M |
| July 15, 2025 | 21.99 | 22.62 | 22.62 | 23.05 | 21.54 | 205.79M |
| July 14, 2025 | 23.01 | 22.2 | 22.2 | 23.7 | 21.89 | 244.96M |
| July 11, 2025 | 22.11 | 24.02 | 24.02 | 24.02 | 21.18 | 274.27M |
| July 10, 2025 | 21.73 | 21.84 | 21.84 | 22.28 | 19.86 | 213.82M |
| July 09, 2025 | 21.06 | 22.06 | 22.06 | 22.09 | 20.87 | 182.66M |
| July 08, 2025 | 20.4 | 21.27 | 21.27 | 21.3 | 20.3 | 176.94M |
| July 07, 2025 | 19.99 | 20.74 | 20.74 | 20.93 | 19.8 | 212.38M |
| July 04, 2025 | 19.95 | 19.83 | 19.83 | 20.5 | 19.08 | 241.57M |
| July 03, 2025 | 18.86 | 19.94 | 19.94 | 19.98 | 18.3 | 251.54M |
| July 02, 2025 | 18.6 | 18.82 | 18.82 | 19.98 | 18.6 | 230.36M |
| July 01, 2025 | 19.5 | 19.12 | 19.12 | 19.87 | 18.65 | 229.18M |
| June 30, 2025 | 19 | 19.91 | 19.91 | 20.44 | 18.61 | 296.8M |
| June 27, 2025 | 17.68 | 19.15 | 19.15 | 19.15 | 17.21 | 326.83M |
| June 26, 2025 | 16.77 | 17.41 | 17.41 | 18.15 | 15.8 | 314.96M |
| June 25, 2025 | 16.4 | 16.63 | 16.63 | 17.1 | 15.95 | 283.86M |
| June 24, 2025 | 16.01 | 17.08 | 17.08 | 17.76 | 15.85 | 337.14M |
| June 23, 2025 | 14.39 | 16.17 | 16.17 | 16.17 | 14.2 | 290.81M |
| June 20, 2025 | 14.13 | 14.7 | 14.7 | 15.16 | 13.8 | 260.13M |
| June 19, 2025 | 15.85 | 14.66 | 14.66 | 16.4 | 14.66 | 319.76M |
| June 18, 2025 | 14.7 | 15.58 | 15.58 | 16.18 | 14.5 | 302.89M |
| June 17, 2025 | 13.72 | 14.71 | 14.71 | 14.71 | 13.47 | 228.3M |
| June 16, 2025 | 12.76 | 13.45 | 13.37 | 13.45 | 12.58 | 267.58M |