24.33
+0.83(+3.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 23.15 | 23.5 | 23.5 | 23.54 | 23.06 | 7.61M |
| September 04, 2025 | 23.7 | 23.1 | 23.1 | 23.95 | 22.7 | 13.47M |
| September 03, 2025 | 24.87 | 23.74 | 23.74 | 24.95 | 23.65 | 16.15M |
| September 02, 2025 | 24.59 | 24.79 | 24.79 | 25.86 | 24.48 | 28.9M |
| September 01, 2025 | 24.65 | 24.1 | 24.1 | 24.78 | 23.89 | 11.56M |
| August 29, 2025 | 24.65 | 24.53 | 24.53 | 25.15 | 24.38 | 12.4M |
| August 28, 2025 | 24.66 | 24.66 | 24.66 | 24.96 | 24.11 | 16.8M |
| August 27, 2025 | 24.15 | 24.56 | 24.56 | 24.65 | 23.91 | 17.35M |
| August 26, 2025 | 24.21 | 24.15 | 24.15 | 24.76 | 23.81 | 14.82M |
| August 25, 2025 | 23.96 | 23.95 | 23.95 | 24.12 | 23.6 | 10.07M |
| August 22, 2025 | 23.54 | 23.86 | 23.86 | 24.1 | 23.45 | 11.27M |
| August 21, 2025 | 23.61 | 23.63 | 23.63 | 23.82 | 23.37 | 11.15M |
| August 20, 2025 | 23.65 | 23.61 | 23.61 | 23.78 | 23.33 | 10.29M |
| August 19, 2025 | 23.72 | 23.6 | 23.6 | 24.27 | 23.49 | 11.84M |
| August 18, 2025 | 23.95 | 23.56 | 23.56 | 24.38 | 23.53 | 13.25M |
| August 15, 2025 | 23.54 | 23.75 | 23.75 | 23.95 | 23.44 | 11.11M |
| August 14, 2025 | 23.08 | 23.52 | 23.52 | 24.05 | 23.04 | 20.12M |
| August 13, 2025 | 22.98 | 22.92 | 22.92 | 23.55 | 22.74 | 13.95M |
| August 12, 2025 | 22.67 | 22.8 | 22.8 | 22.95 | 22.5 | 5.05M |
| August 11, 2025 | 22.85 | 22.68 | 22.68 | 22.98 | 22.58 | 6.5M |
| August 08, 2025 | 22.22 | 22.75 | 22.75 | 22.9 | 22.15 | 9.39M |
| August 07, 2025 | 22.35 | 22.22 | 22.22 | 22.45 | 22.06 | 5.46M |
| August 06, 2025 | 22.34 | 22.37 | 22.37 | 22.55 | 22.23 | 4.77M |
| August 05, 2025 | 22.3 | 22.35 | 22.35 | 22.48 | 22.21 | 5.18M |
| August 04, 2025 | 22.06 | 22.34 | 22.34 | 22.51 | 21.95 | 6.46M |
| August 01, 2025 | 21.93 | 22.18 | 22.18 | 22.37 | 21.93 | 6.46M |
| July 31, 2025 | 22.3 | 21.92 | 21.92 | 22.44 | 21.86 | 9.93M |
| July 30, 2025 | 22.54 | 22.4 | 22.4 | 23.02 | 22.24 | 13.57M |
| July 29, 2025 | 22.18 | 22.62 | 22.62 | 22.72 | 21.51 | 19.12M |
| July 28, 2025 | 22.73 | 22.32 | 22.32 | 22.85 | 22.2 | 13.88M |
| July 25, 2025 | 22.75 | 22.78 | 22.78 | 23.02 | 22.55 | 6.72M |
| July 24, 2025 | 22.35 | 22.76 | 22.76 | 23.05 | 22.19 | 11.1M |
| July 23, 2025 | 22.99 | 22.53 | 22.53 | 23.18 | 22.42 | 12.51M |
| July 22, 2025 | 21.92 | 22.63 | 22.63 | 22.72 | 21.77 | 14.4M |
| July 21, 2025 | 21.83 | 21.92 | 21.92 | 21.96 | 21.55 | 9.35M |
| July 18, 2025 | 21.88 | 21.91 | 21.91 | 22.1 | 21.64 | 7.82M |
| July 17, 2025 | 21.9 | 21.84 | 21.84 | 22.1 | 21.69 | 10.68M |
| July 16, 2025 | 21.67 | 21.97 | 21.97 | 22.07 | 21.36 | 18.15M |
| July 15, 2025 | 20.59 | 21.69 | 21.69 | 21.73 | 20.58 | 29.65M |
| July 14, 2025 | 20.8 | 20.59 | 20.59 | 20.92 | 20.48 | 10.99M |
| July 11, 2025 | 20.45 | 20.72 | 20.72 | 21.08 | 20.36 | 13.44M |
| July 10, 2025 | 19.81 | 20.54 | 20.54 | 20.84 | 19.78 | 19.7M |
| July 09, 2025 | 20.13 | 19.75 | 19.75 | 20.19 | 19.7 | 8.07M |
| July 08, 2025 | 20.23 | 20.08 | 20.08 | 20.24 | 19.98 | 8.11M |
| July 07, 2025 | 20.13 | 20.27 | 20.27 | 20.58 | 20.03 | 11.61M |
| July 04, 2025 | 19.73 | 20.08 | 20.08 | 20.5 | 19.71 | 16.69M |
| July 03, 2025 | 19.39 | 19.64 | 19.64 | 19.7 | 19.32 | 8.86M |
| July 02, 2025 | 19.5 | 19.39 | 19.39 | 19.66 | 19.25 | 8.67M |
| July 01, 2025 | 19.42 | 19.49 | 19.49 | 19.53 | 19.37 | 4.19M |
| June 30, 2025 | 19.49 | 19.42 | 19.42 | 19.57 | 19.32 | 5.69M |
| June 27, 2025 | 19.41 | 19.41 | 19.41 | 19.58 | 19.39 | 4.37M |
| June 26, 2025 | 19.53 | 19.42 | 19.42 | 19.62 | 19.38 | 4.61M |
| June 25, 2025 | 19.6 | 19.56 | 19.56 | 19.6 | 19.3 | 5.78M |
| June 24, 2025 | 19.12 | 19.51 | 19.51 | 19.53 | 19.08 | 5.16M |
| June 23, 2025 | 18.98 | 19.08 | 19.08 | 19.17 | 18.89 | 4.39M |
| June 20, 2025 | 19.17 | 19.03 | 19.03 | 19.4 | 19.03 | 5.83M |
| June 19, 2025 | 19.19 | 19.22 | 19.22 | 19.35 | 19.13 | 4.57M |
| June 18, 2025 | 19.22 | 19.2 | 19.2 | 19.27 | 19.07 | 2.82M |
| June 17, 2025 | 19.23 | 19.25 | 19.25 | 19.33 | 19.16 | 2.86M |
| June 16, 2025 | 19.31 | 19.21 | 19.21 | 19.5 | 19.16 | 5.81M |