25.50
+0.38(+1.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 25.13 | 25.5 | 25.5 | 25.72 | 25.01 | 11.98M |
| August 21, 2025 | 25.43 | 25.12 | 25.12 | 25.79 | 25.1 | 9.83M |
| August 20, 2025 | 25.58 | 25.39 | 25.39 | 25.58 | 25 | 14.56M |
| August 19, 2025 | 25.95 | 25.74 | 25.74 | 26.15 | 25.5 | 15M |
| August 18, 2025 | 25.72 | 25.94 | 25.94 | 25.99 | 25.4 | 17.98M |
| August 15, 2025 | 25.33 | 25.59 | 25.59 | 25.61 | 25.15 | 13.12M |
| August 14, 2025 | 25.4 | 25.34 | 25.34 | 25.88 | 25.17 | 14.28M |
| August 13, 2025 | 25.19 | 25.38 | 25.38 | 25.5 | 25.09 | 12.44M |
| August 12, 2025 | 25.3 | 25.16 | 25.16 | 25.4 | 24.97 | 11.69M |
| August 11, 2025 | 24.92 | 25.39 | 25.39 | 25.51 | 24.92 | 13.98M |
| August 08, 2025 | 26.54 | 25.22 | 25.22 | 26.57 | 25.22 | 23.71M |
| August 07, 2025 | 26.15 | 26.68 | 26.68 | 27 | 26.15 | 25.93M |
| August 06, 2025 | 27.11 | 26.62 | 26.62 | 28.57 | 26.52 | 44.03M |
| August 05, 2025 | 26.28 | 27 | 27 | 27 | 25.88 | 32.7M |
| August 04, 2025 | 25.34 | 26.54 | 26.54 | 27.25 | 25.12 | 32.97M |
| August 01, 2025 | 25.32 | 25.59 | 25.59 | 25.6 | 24.74 | 24.97M |
| July 31, 2025 | 25.52 | 25.94 | 25.94 | 26.15 | 24.89 | 34.58M |
| July 30, 2025 | 25.1 | 24.71 | 24.71 | 25.31 | 24.31 | 27.05M |
| July 29, 2025 | 25.31 | 25.68 | 25.68 | 26.49 | 24.58 | 34.24M |
| July 28, 2025 | 26.44 | 25.99 | 25.99 | 27.65 | 25.5 | 59.25M |
| July 25, 2025 | 23 | 25.14 | 25.14 | 25.14 | 23 | 13.69M |
| July 24, 2025 | 22.68 | 22.85 | 22.85 | 22.95 | 22.64 | 4.48M |
| July 23, 2025 | 22.92 | 22.71 | 22.71 | 23.08 | 22.61 | 7.2M |
| July 22, 2025 | 23.25 | 22.85 | 22.85 | 23.29 | 22.7 | 8.67M |
| July 21, 2025 | 23.02 | 23.24 | 23.24 | 23.52 | 23.02 | 11.33M |
| July 18, 2025 | 22.7 | 23.12 | 23.12 | 24.23 | 22.67 | 18.24M |
| July 17, 2025 | 22.5 | 22.51 | 22.51 | 22.7 | 22.32 | 5.74M |
| July 16, 2025 | 22.48 | 22.38 | 22.38 | 22.71 | 22.3 | 5.18M |
| July 15, 2025 | 22.25 | 22.5 | 22.5 | 22.5 | 21.97 | 5.92M |
| July 14, 2025 | 22.5 | 22.35 | 22.35 | 22.51 | 22.1 | 4.37M |
| July 11, 2025 | 22.2 | 22.43 | 22.43 | 22.49 | 22 | 5.97M |
| July 10, 2025 | 22.24 | 22.21 | 22.21 | 22.5 | 22.05 | 4.04M |
| July 09, 2025 | 22.02 | 22.27 | 22.27 | 22.34 | 21.95 | 5.44M |
| July 08, 2025 | 21.9 | 21.99 | 21.99 | 22.02 | 21.73 | 3.72M |
| July 07, 2025 | 21.86 | 21.84 | 21.84 | 21.95 | 21.76 | 2.5M |
| July 04, 2025 | 22.08 | 21.84 | 21.84 | 22.18 | 21.75 | 3.56M |
| July 03, 2025 | 22.16 | 22.08 | 22.08 | 22.25 | 22.01 | 3.13M |
| July 02, 2025 | 22.15 | 22.07 | 22.07 | 22.29 | 21.93 | 4.04M |
| July 01, 2025 | 22.52 | 22.31 | 22.31 | 22.52 | 22.11 | 3.15M |
| June 30, 2025 | 22.22 | 22.42 | 22.42 | 22.48 | 22.22 | 3.86M |
| June 27, 2025 | 22.33 | 22.22 | 22.22 | 22.42 | 22.05 | 3.94M |
| June 26, 2025 | 22.14 | 22.14 | 22.14 | 22.42 | 22.1 | 4.6M |
| June 25, 2025 | 22.09 | 22.19 | 22.19 | 22.22 | 21.86 | 5.65M |
| June 24, 2025 | 21.33 | 22.04 | 22.04 | 22.05 | 21.33 | 5.98M |
| June 23, 2025 | 20.69 | 21.52 | 21.52 | 21.76 | 20.4 | 6.62M |
| June 20, 2025 | 21.25 | 20.74 | 20.74 | 21.28 | 20.57 | 3.97M |
| June 19, 2025 | 21.6 | 21.17 | 21.17 | 21.74 | 21.15 | 3.66M |
| June 18, 2025 | 21.71 | 21.6 | 21.6 | 21.89 | 21.4 | 3.97M |
| June 17, 2025 | 21.99 | 21.8 | 21.8 | 22.06 | 21.68 | 3.29M |
| June 16, 2025 | 21.52 | 21.92 | 21.92 | 21.97 | 21.42 | 3.72M |
| June 13, 2025 | 22.35 | 21.63 | 21.63 | 22.48 | 21.62 | 6.22M |
| June 12, 2025 | 22.23 | 22.49 | 22.49 | 22.67 | 22.23 | 3.91M |
| June 11, 2025 | 22.48 | 22.41 | 22.41 | 22.71 | 22.33 | 4.33M |
| June 10, 2025 | 22.84 | 22.42 | 22.42 | 22.9 | 22.05 | 6.59M |
| June 09, 2025 | 22.7 | 22.75 | 22.75 | 22.81 | 22.41 | 6.52M |
| June 06, 2025 | 22.4 | 22.52 | 22.52 | 22.79 | 22.3 | 8.55M |
| June 05, 2025 | 21.5 | 22.47 | 22.47 | 23.26 | 21.44 | 14.47M |
| June 04, 2025 | 21.42 | 21.47 | 21.47 | 21.56 | 21.29 | 2.81M |
| June 03, 2025 | 21.2 | 21.41 | 21.41 | 21.75 | 21.2 | 3.38M |
| May 30, 2025 | 21.91 | 21.45 | 21.45 | 21.92 | 21.4 | 4.08M |