25.30
+0.4(+1.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 25.03 | 25.3 | 25.3 | 25.35 | 24.97 | 22.15M |
| August 21, 2025 | 25.05 | 24.9 | 24.9 | 25.33 | 24.78 | 16.06M |
| August 20, 2025 | 25.47 | 25.35 | 25.35 | 25.52 | 24.68 | 21.8M |
| August 19, 2025 | 23.99 | 25.12 | 25.12 | 25.6 | 23.86 | 49.42M |
| August 18, 2025 | 23.61 | 23.79 | 23.79 | 24.3 | 23.58 | 26.42M |
| August 15, 2025 | 23.52 | 23.52 | 23.52 | 23.82 | 23.41 | 16.36M |
| August 14, 2025 | 23.67 | 23.53 | 23.53 | 24.05 | 23.43 | 16.36M |
| August 13, 2025 | 23.59 | 23.67 | 23.67 | 24.18 | 23.46 | 26.71M |
| August 12, 2025 | 24 | 23.57 | 23.57 | 24.18 | 23.43 | 17.68M |
| August 11, 2025 | 23.09 | 24.03 | 24.03 | 24.11 | 22.97 | 30.59M |
| August 08, 2025 | 23.06 | 23.07 | 23.07 | 23.35 | 22.87 | 12.58M |
| August 07, 2025 | 23.31 | 23.08 | 23.08 | 23.68 | 22.86 | 20.38M |
| August 06, 2025 | 23.62 | 23.31 | 23.31 | 23.62 | 23.16 | 15.48M |
| August 05, 2025 | 23.38 | 23.68 | 23.68 | 23.93 | 23.21 | 34.93M |
| August 04, 2025 | 22.19 | 23.25 | 23.25 | 23.79 | 22.02 | 33.83M |
| August 01, 2025 | 22.11 | 22.25 | 22.25 | 22.65 | 22.01 | 16.43M |
| July 31, 2025 | 22.51 | 22.07 | 22.07 | 22.65 | 21.98 | 23.73M |
| July 30, 2025 | 22.79 | 22.33 | 22.33 | 22.8 | 22 | 35.51M |
| July 29, 2025 | 23.19 | 22.93 | 22.93 | 23.29 | 22.77 | 16.76M |
| July 28, 2025 | 22.56 | 23.23 | 23.23 | 23.31 | 22.54 | 21.1M |
| July 25, 2025 | 22.92 | 22.56 | 22.56 | 23.1 | 22.47 | 13.68M |
| July 24, 2025 | 22.75 | 22.98 | 22.98 | 23.31 | 22.74 | 20.1M |
| July 23, 2025 | 22.53 | 22.58 | 22.58 | 22.95 | 22.42 | 12.77M |
| July 22, 2025 | 22.38 | 22.54 | 22.54 | 22.75 | 22.27 | 11.62M |
| July 21, 2025 | 22.58 | 22.4 | 22.4 | 22.62 | 22.22 | 12.9M |
| July 18, 2025 | 22.67 | 22.59 | 22.59 | 22.7 | 22.18 | 17.64M |
| July 17, 2025 | 22.53 | 22.69 | 22.69 | 22.76 | 22.35 | 17.64M |
| July 16, 2025 | 21.61 | 22.42 | 22.42 | 22.54 | 21.59 | 30.36M |
| July 15, 2025 | 21.34 | 21.59 | 21.59 | 21.6 | 21.25 | 13.94M |
| July 14, 2025 | 21.29 | 21.32 | 21.32 | 21.48 | 21.25 | 9.93M |
| July 11, 2025 | 21.16 | 21.29 | 21.29 | 21.36 | 21.14 | 13.04M |
| July 10, 2025 | 21.13 | 21.16 | 21.16 | 21.25 | 21.1 | 8.22M |
| July 09, 2025 | 21.19 | 21.1 | 21.1 | 21.21 | 21.06 | 12.1M |
| July 08, 2025 | 21.26 | 21.2 | 21.2 | 21.45 | 21.09 | 11.74M |
| July 07, 2025 | 21.22 | 21.31 | 21.31 | 21.38 | 21.11 | 7.75M |
| July 04, 2025 | 21.19 | 21.21 | 21.21 | 21.35 | 21.09 | 11.97M |
| July 03, 2025 | 21.05 | 21.17 | 21.17 | 21.23 | 20.97 | 10.89M |
| July 02, 2025 | 21.02 | 21.05 | 21.05 | 21.08 | 20.91 | 8.64M |
| July 01, 2025 | 20.74 | 20.95 | 20.95 | 21.03 | 20.74 | 12.87M |
| June 30, 2025 | 21.01 | 20.78 | 20.78 | 21.05 | 20.74 | 15.48M |
| June 27, 2025 | 21.02 | 21.01 | 21.01 | 21.12 | 20.98 | 7.47M |
| June 26, 2025 | 21.37 | 21.03 | 21.03 | 21.37 | 21.01 | 13.88M |
| June 25, 2025 | 21.24 | 21.4 | 21.4 | 21.44 | 21.14 | 8.74M |
| June 24, 2025 | 21.17 | 21.21 | 21.21 | 21.27 | 21.08 | 8.86M |
| June 23, 2025 | 21 | 21.15 | 21.15 | 21.2 | 20.86 | 6.02M |
| June 20, 2025 | 21.06 | 21.1 | 21.1 | 21.22 | 20.98 | 5.97M |
| June 19, 2025 | 21.31 | 21.06 | 21.06 | 21.39 | 20.98 | 11.66M |
| June 18, 2025 | 21.07 | 21.3 | 21.3 | 21.33 | 21.01 | 13.69M |
| June 17, 2025 | 21.04 | 20.95 | 20.95 | 21.18 | 20.88 | 12.96M |
| June 16, 2025 | 21.15 | 20.94 | 20.94 | 21.27 | 20.89 | 16.39M |
| June 13, 2025 | 22.16 | 21.15 | 21.15 | 22.2 | 21.14 | 24.74M |
| June 12, 2025 | 22.35 | 22.1 | 22.1 | 22.52 | 22.01 | 20.49M |
| June 11, 2025 | 22.86 | 22.4 | 22.4 | 23.04 | 22.38 | 16.8M |
| June 10, 2025 | 22.91 | 22.86 | 22.86 | 23.36 | 22.72 | 11.16M |
| June 09, 2025 | 22.64 | 22.9 | 22.9 | 23.23 | 22.6 | 10.84M |
| June 06, 2025 | 22.75 | 22.66 | 22.66 | 22.9 | 22.6 | 8.71M |
| June 05, 2025 | 23.53 | 22.77 | 22.77 | 23.53 | 22.61 | 15.53M |
| June 04, 2025 | 23.6 | 23.48 | 23.48 | 23.77 | 23.31 | 8.08M |
| June 03, 2025 | 23.09 | 23.59 | 23.59 | 23.86 | 22.98 | 16.49M |
| May 30, 2025 | 23.42 | 23.11 | 23.11 | 23.56 | 22.94 | 12.92M |