24.89
+1.99(+8.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.43 | 24.89 | 24.89 | 25.19 | 23.43 | 31.68M |
| August 15, 2025 | 21.52 | 22.9 | 22.9 | 22.96 | 21.4 | 18.1M |
| August 14, 2025 | 21.5 | 21.57 | 21.57 | 22.24 | 21.15 | 14.4M |
| August 13, 2025 | 21.45 | 21.49 | 21.49 | 21.97 | 21.41 | 8.88M |
| August 12, 2025 | 21.9 | 21.46 | 21.46 | 21.99 | 21.25 | 7.71M |
| August 11, 2025 | 21.15 | 21.95 | 21.95 | 22.09 | 21.1 | 9.72M |
| August 08, 2025 | 21.9 | 21.16 | 21.16 | 21.99 | 20.92 | 11.4M |
| August 07, 2025 | 22.63 | 21.99 | 21.99 | 23.05 | 21.83 | 9.38M |
| August 06, 2025 | 22.2 | 22.78 | 22.78 | 22.9 | 22.11 | 8.29M |
| August 05, 2025 | 22.15 | 22.41 | 22.41 | 22.85 | 22.15 | 9.27M |
| August 04, 2025 | 20.9 | 22.14 | 22.14 | 22.3 | 20.66 | 10.66M |
| August 01, 2025 | 21.06 | 21.03 | 21.03 | 21.3 | 20.9 | 4.17M |
| July 31, 2025 | 22 | 21.18 | 21.18 | 22.23 | 21.15 | 8.89M |
| July 30, 2025 | 22.35 | 22.04 | 22.04 | 22.38 | 21.8 | 6.45M |
| July 29, 2025 | 21.66 | 22.43 | 22.43 | 22.49 | 21.33 | 12.63M |
| July 28, 2025 | 21.22 | 21.9 | 21.9 | 22.32 | 21 | 12.29M |
| July 25, 2025 | 20.97 | 21.17 | 21.17 | 21.17 | 20.7 | 5.17M |
| July 24, 2025 | 21.16 | 20.97 | 20.97 | 21.43 | 20.74 | 6.94M |
| July 23, 2025 | 21.85 | 21.28 | 21.28 | 21.95 | 21.19 | 7.32M |
| July 22, 2025 | 22.58 | 21.95 | 21.95 | 22.59 | 21.86 | 7.27M |
| July 21, 2025 | 21.71 | 22.59 | 22.59 | 22.88 | 21.61 | 10.59M |
| July 18, 2025 | 21.81 | 21.72 | 21.72 | 22.07 | 21.34 | 6.5M |
| July 17, 2025 | 21.29 | 21.63 | 21.63 | 21.92 | 21.23 | 6.23M |
| July 16, 2025 | 21.34 | 21.29 | 21.29 | 21.7 | 21.25 | 5.13M |
| July 15, 2025 | 21.5 | 21.33 | 21.33 | 21.59 | 21.15 | 4.24M |
| July 14, 2025 | 21.51 | 21.5 | 21.5 | 21.71 | 21.29 | 3.38M |
| July 11, 2025 | 21.4 | 21.63 | 21.63 | 21.74 | 21.15 | 4.92M |
| July 10, 2025 | 21.82 | 21.44 | 21.44 | 21.93 | 21.38 | 5.31M |
| July 09, 2025 | 22.22 | 21.81 | 21.81 | 22.43 | 21.74 | 7.46M |
| July 08, 2025 | 22 | 22.22 | 22.22 | 22.57 | 21.76 | 9.64M |
| July 07, 2025 | 21.44 | 21.72 | 21.72 | 21.9 | 21.4 | 4.94M |
| July 04, 2025 | 21.75 | 21.61 | 21.61 | 21.87 | 21.46 | 6.48M |
| July 03, 2025 | 21.57 | 21.77 | 21.77 | 21.84 | 21.3 | 7.1M |
| July 02, 2025 | 22.12 | 21.55 | 21.55 | 22.39 | 21.43 | 10.63M |
| July 01, 2025 | 22.75 | 22.39 | 22.39 | 23.07 | 22.2 | 10.24M |
| June 30, 2025 | 22.58 | 22.8 | 22.8 | 23.39 | 22.57 | 10.7M |
| June 27, 2025 | 23.94 | 22.89 | 22.89 | 23.96 | 21.67 | 20.61M |
| June 26, 2025 | 25.02 | 23.96 | 23.96 | 25.47 | 23.8 | 14.27M |
| June 25, 2025 | 23.5 | 25.4 | 25.4 | 25.56 | 23.5 | 16.79M |
| June 24, 2025 | 23.99 | 23.76 | 23.76 | 24.6 | 23.48 | 14.52M |
| June 23, 2025 | 24.02 | 23.81 | 23.81 | 24.02 | 23.19 | 10M |
| June 20, 2025 | 24.5 | 24.26 | 24.26 | 25.2 | 23.5 | 11.32M |
| June 19, 2025 | 25.11 | 24.49 | 24.49 | 25.46 | 24.38 | 9.03M |
| June 18, 2025 | 24.96 | 25.2 | 25.2 | 25.48 | 24.65 | 7.26M |
| June 17, 2025 | 25.57 | 25.22 | 25.22 | 26.35 | 24.85 | 11.57M |
| June 16, 2025 | 24.51 | 25.82 | 25.82 | 26.05 | 24.3 | 14.17M |
| June 13, 2025 | 25.05 | 24.78 | 24.78 | 25.43 | 24.61 | 9.33M |
| June 12, 2025 | 24.9 | 25.25 | 25.25 | 25.35 | 24.56 | 10.74M |
| June 11, 2025 | 25.15 | 25 | 25 | 25.54 | 24.76 | 8.46M |
| June 10, 2025 | 24.82 | 25.04 | 25.04 | 25.77 | 24.56 | 15.08M |
| June 09, 2025 | 24.11 | 25.2 | 25.2 | 25.49 | 24.11 | 18.45M |
| June 06, 2025 | 23.1 | 23.79 | 23.79 | 24.29 | 22.78 | 22.66M |
| June 05, 2025 | 20.9 | 23.17 | 23.17 | 23.17 | 20.9 | 11.86M |
| June 04, 2025 | 22.88 | 21.06 | 21.06 | 23.93 | 21 | 24.32M |
| June 03, 2025 | 22.25 | 23.02 | 23.02 | 23.19 | 22.25 | 9.88M |
| May 30, 2025 | 23.4 | 22.73 | 22.73 | 23.4 | 22.54 | 12.12M |
| May 29, 2025 | 21.95 | 22.72 | 22.72 | 23.12 | 21.6 | 14.64M |
| May 28, 2025 | 21.3 | 21.95 | 21.95 | 22.18 | 20.38 | 14.7M |
| May 27, 2025 | 20.28 | 20.92 | 20.92 | 21.4 | 20 | 14.48M |
| May 26, 2025 | 19.49 | 19.91 | 19.91 | 20.44 | 19.48 | 7.27M |