26.35
+0.45(+1.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.96 | 26.35 | 26.35 | 26.36 | 25.95 | 46.48M |
| August 15, 2025 | 25.5 | 25.9 | 25.9 | 25.93 | 25.39 | 35.49M |
| August 14, 2025 | 26.2 | 25.56 | 25.56 | 26.21 | 25.52 | 46.25M |
| August 13, 2025 | 26.01 | 26.28 | 26.28 | 26.6 | 25.95 | 45.18M |
| August 12, 2025 | 27.03 | 26.17 | 26.17 | 27.03 | 26.03 | 50.2M |
| August 11, 2025 | 26.87 | 27.03 | 27.03 | 27.46 | 26.61 | 50.11M |
| August 08, 2025 | 26.99 | 26.75 | 26.75 | 27.37 | 26.6 | 46.04M |
| August 07, 2025 | 26.98 | 27.28 | 27.28 | 27.75 | 26.2 | 81.91M |
| August 06, 2025 | 25.79 | 26.98 | 26.98 | 27.18 | 25.66 | 80.3M |
| August 05, 2025 | 25.84 | 25.81 | 25.81 | 26.46 | 25.6 | 62.35M |
| August 04, 2025 | 24.7 | 25.68 | 25.68 | 25.78 | 24.65 | 47.14M |
| August 01, 2025 | 25.3 | 24.72 | 24.72 | 25.36 | 24.63 | 30.7M |
| July 31, 2025 | 25.15 | 25.37 | 25.37 | 25.59 | 25.1 | 33.64M |
| July 30, 2025 | 26.21 | 25.41 | 25.41 | 26.41 | 25.12 | 52.23M |
| July 29, 2025 | 25.9 | 26.21 | 26.21 | 26.24 | 25.64 | 48.84M |
| July 28, 2025 | 25.28 | 25.97 | 25.97 | 26.13 | 25.11 | 55.29M |
| July 25, 2025 | 25.46 | 25.32 | 25.32 | 25.46 | 25 | 29.36M |
| July 24, 2025 | 24.7 | 25.46 | 25.46 | 25.51 | 24.66 | 45.2M |
| July 23, 2025 | 25.01 | 24.75 | 24.75 | 25.15 | 24.69 | 36.93M |
| July 22, 2025 | 25.62 | 25.26 | 25.26 | 26.05 | 24.91 | 60.88M |
| July 21, 2025 | 25.41 | 25.64 | 25.64 | 25.8 | 25.3 | 44.33M |
| July 18, 2025 | 25 | 25.73 | 25.73 | 25.88 | 24.7 | 70.53M |
| July 17, 2025 | 24.06 | 24.99 | 24.99 | 25.11 | 24.01 | 52.33M |
| July 16, 2025 | 24.12 | 24.08 | 24.08 | 24.3 | 23.7 | 24.21M |
| July 15, 2025 | 24.36 | 24.19 | 24.19 | 24.92 | 24 | 35.82M |
| July 14, 2025 | 24.47 | 24.64 | 24.64 | 25.17 | 24.26 | 35.93M |
| July 11, 2025 | 24.49 | 24.54 | 24.54 | 24.64 | 24.3 | 31.98M |
| July 10, 2025 | 24.68 | 24.5 | 24.5 | 24.69 | 24.01 | 43.42M |
| July 09, 2025 | 24.75 | 24.98 | 24.98 | 25.5 | 24.62 | 56.52M |
| July 08, 2025 | 24.46 | 24.74 | 24.74 | 24.75 | 24.18 | 41.78M |
| July 07, 2025 | 24.5 | 24.56 | 24.56 | 25 | 24.41 | 40.97M |
| July 04, 2025 | 24.64 | 24.42 | 24.42 | 24.84 | 24.3 | 44.35M |
| July 03, 2025 | 24.77 | 24.64 | 24.64 | 25.15 | 24.45 | 40.72M |
| July 02, 2025 | 25.39 | 24.77 | 24.77 | 25.65 | 24.64 | 59.15M |
| July 01, 2025 | 25.62 | 25.4 | 25.4 | 26.25 | 25.08 | 105.16M |
| June 30, 2025 | 23.86 | 25.6 | 25.6 | 25.9 | 23.75 | 112.75M |
| June 27, 2025 | 23.41 | 23.6 | 23.6 | 24.28 | 23.41 | 56.92M |
| June 26, 2025 | 23.03 | 23.41 | 23.41 | 24.16 | 22.91 | 82.33M |
| June 25, 2025 | 21.94 | 23.09 | 23.09 | 23.35 | 21.84 | 77.78M |
| June 24, 2025 | 21.5 | 21.93 | 21.93 | 22.28 | 21.35 | 52.42M |
| June 23, 2025 | 22.25 | 22.35 | 22.35 | 22.47 | 22.01 | 35.38M |
| June 20, 2025 | 22.65 | 21.91 | 21.91 | 22.65 | 21.85 | 46.11M |
| June 19, 2025 | 23.3 | 22.85 | 22.79 | 23.3 | 22.66 | 60.12M |
| June 18, 2025 | 23.45 | 23.77 | 23.71 | 24.66 | 23.25 | 83.09M |
| June 17, 2025 | 23.3 | 23.37 | 23.31 | 23.84 | 22.83 | 60.95M |
| June 16, 2025 | 23.3 | 23.65 | 23.59 | 24.1 | 22.97 | 83.21M |
| June 13, 2025 | 22.61 | 23.48 | 23.42 | 23.88 | 22.33 | 100.98M |
| June 12, 2025 | 22.21 | 22.02 | 21.96 | 22.48 | 22.01 | 30.55M |
| June 11, 2025 | 23 | 22.47 | 22.47 | 23 | 21.9 | 35.85M |
| June 10, 2025 | 22.24 | 22.29 | 22.29 | 22.58 | 21.71 | 51.24M |
| June 09, 2025 | 22.4 | 22.41 | 22.41 | 23.08 | 22.33 | 54.04M |
| June 06, 2025 | 23 | 22.16 | 22.16 | 23.26 | 22.11 | 62.48M |
| June 05, 2025 | 23.13 | 22.77 | 22.77 | 23.36 | 22.5 | 75.3M |
| June 04, 2025 | 22.5 | 23.37 | 23.37 | 24.32 | 22.5 | 104.46M |
| June 03, 2025 | 22.75 | 22.95 | 22.95 | 23.87 | 22.25 | 121.26M |
| May 30, 2025 | 20.95 | 21.7 | 21.7 | 22.15 | 20.82 | 64.32M |
| May 29, 2025 | 20.58 | 21.1 | 21.1 | 21.1 | 20.4 | 34.27M |
| May 28, 2025 | 21.11 | 20.68 | 20.68 | 21.27 | 20.57 | 40.17M |
| May 27, 2025 | 21.18 | 21.4 | 21.4 | 21.74 | 20.91 | 50.14M |
| May 26, 2025 | 20.8 | 21.2 | 21.2 | 21.48 | 20.45 | 50.6M |