24.90
-0.06(-0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.02 | 24.9 | 24.9 | 25.35 | 24.82 | 11.37M |
| August 15, 2025 | 24.6 | 24.96 | 24.96 | 24.99 | 24.43 | 9.4M |
| August 14, 2025 | 24.44 | 24.67 | 24.67 | 24.96 | 24.4 | 12.07M |
| August 13, 2025 | 24.56 | 24.45 | 24.45 | 24.68 | 24.24 | 9.05M |
| August 12, 2025 | 24.6 | 24.5 | 24.5 | 24.76 | 24.45 | 5.69M |
| August 11, 2025 | 24.52 | 24.64 | 24.64 | 24.72 | 24.38 | 6.38M |
| August 08, 2025 | 24.69 | 24.55 | 24.55 | 25.1 | 24.5 | 7.77M |
| August 07, 2025 | 24.87 | 24.68 | 24.68 | 25.1 | 24.62 | 7.5M |
| August 06, 2025 | 24.98 | 24.87 | 24.87 | 25.05 | 24.79 | 5.22M |
| August 05, 2025 | 24.26 | 24.97 | 24.97 | 24.99 | 24.23 | 11.19M |
| August 04, 2025 | 24.08 | 24.27 | 24.27 | 24.32 | 24 | 4.74M |
| August 01, 2025 | 24.12 | 24.25 | 24.25 | 24.28 | 23.8 | 8.52M |
| July 31, 2025 | 24.63 | 24.11 | 24.11 | 24.71 | 24.02 | 10.55M |
| July 30, 2025 | 24.9 | 24.7 | 24.7 | 25.04 | 24.62 | 8.9M |
| July 29, 2025 | 25.16 | 24.85 | 24.85 | 25.28 | 24.8 | 8.75M |
| July 28, 2025 | 25.17 | 25.3 | 25.3 | 25.3 | 24.84 | 7.45M |
| July 25, 2025 | 25.63 | 25.16 | 25.16 | 25.63 | 25.11 | 9.34M |
| July 24, 2025 | 25.52 | 25.62 | 25.62 | 25.74 | 25.44 | 9.19M |
| July 23, 2025 | 26.12 | 25.58 | 25.58 | 26.26 | 25.57 | 9.78M |
| July 22, 2025 | 25.31 | 26.19 | 26.19 | 26.31 | 25.29 | 15.23M |
| July 21, 2025 | 25.25 | 25.45 | 25.45 | 25.48 | 25.02 | 9.49M |
| July 18, 2025 | 25.69 | 25.33 | 25.33 | 26.05 | 25.1 | 13.79M |
| July 17, 2025 | 25.24 | 25.58 | 25.58 | 25.6 | 25.01 | 10.41M |
| July 16, 2025 | 24.61 | 25.24 | 25.24 | 25.65 | 24.61 | 14.7M |
| July 15, 2025 | 24.74 | 24.67 | 24.67 | 24.82 | 24.32 | 7.81M |
| July 14, 2025 | 24.9 | 24.74 | 24.74 | 24.9 | 24.58 | 8.72M |
| July 11, 2025 | 24.71 | 24.99 | 24.99 | 25.34 | 24.61 | 8.63M |
| July 10, 2025 | 25.29 | 24.85 | 24.85 | 25.35 | 24.66 | 10.03M |
| July 09, 2025 | 24.96 | 25.29 | 25.29 | 25.44 | 24.85 | 14.34M |
| July 08, 2025 | 24.88 | 24.95 | 24.95 | 24.95 | 24.54 | 8.23M |
| July 07, 2025 | 24.88 | 24.93 | 24.93 | 25.05 | 24.78 | 4.85M |
| July 04, 2025 | 24.8 | 24.88 | 24.88 | 25.1 | 24.6 | 6.38M |
| July 03, 2025 | 25.01 | 24.9 | 24.9 | 25.21 | 24.8 | 7.56M |
| July 02, 2025 | 25.2 | 25.1 | 25.1 | 25.31 | 24.9 | 5.88M |
| July 01, 2025 | 25.47 | 25.22 | 25.22 | 25.61 | 25.15 | 8.54M |
| June 30, 2025 | 25.26 | 25.61 | 25.61 | 25.74 | 25.2 | 8.83M |
| June 27, 2025 | 25.19 | 25.31 | 25.31 | 25.47 | 25.05 | 10.55M |
| June 26, 2025 | 26.42 | 25.35 | 25.35 | 26.42 | 25.04 | 21.3M |
| June 25, 2025 | 26.4 | 26.52 | 26.52 | 26.64 | 25.9 | 13.31M |
| June 24, 2025 | 26.78 | 26.4 | 26.4 | 26.78 | 26.32 | 8.58M |
| June 23, 2025 | 26.42 | 26.63 | 26.63 | 27.18 | 26.31 | 9.64M |
| June 20, 2025 | 26.53 | 26.49 | 26.49 | 27.35 | 26.38 | 9.82M |
| June 19, 2025 | 26.5 | 26.46 | 26.46 | 26.88 | 26.34 | 5.9M |
| June 18, 2025 | 26.74 | 26.62 | 26.62 | 27.2 | 26.26 | 7.06M |
| June 17, 2025 | 26.61 | 26.55 | 26.55 | 26.84 | 26.41 | 4.17M |
| June 16, 2025 | 26.7 | 26.6 | 26.6 | 26.92 | 26.14 | 12.14M |
| June 13, 2025 | 27.68 | 26.79 | 26.79 | 28.11 | 26.35 | 15.99M |
| June 12, 2025 | 27.71 | 27.82 | 27.82 | 27.87 | 27.45 | 5.19M |
| June 11, 2025 | 27.85 | 27.76 | 27.76 | 28.14 | 27.55 | 4.81M |
| June 10, 2025 | 28.25 | 27.83 | 27.83 | 28.52 | 27.51 | 7.46M |
| June 09, 2025 | 28.14 | 28.23 | 28.23 | 28.54 | 27.92 | 6.64M |
| June 06, 2025 | 28.4 | 28.11 | 28.11 | 28.57 | 27.92 | 8.27M |
| June 05, 2025 | 29.46 | 28.6 | 28.6 | 30.28 | 28.44 | 13.85M |
| June 04, 2025 | 29.27 | 29.76 | 29.46 | 30 | 28.88 | 12.65M |
| June 03, 2025 | 27.84 | 29.27 | 28.97 | 29.77 | 27.7 | 15.56M |
| May 30, 2025 | 28.24 | 27.96 | 27.68 | 28.78 | 27.75 | 10.78M |
| May 29, 2025 | 28.3 | 28.52 | 28.23 | 29.9 | 27.51 | 20.63M |
| May 28, 2025 | 27.57 | 28.77 | 28.48 | 28.91 | 27.39 | 19.95M |
| May 27, 2025 | 27.26 | 27.33 | 27.05 | 27.76 | 27.03 | 16.03M |
| May 26, 2025 | 26.24 | 27.09 | 26.82 | 27.34 | 26.04 | 12.79M |