25.11
+1.38(+5.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.83 | 25.11 | 25.11 | 25.13 | 24.21 | 26.69M |
| August 15, 2025 | 22.76 | 23.73 | 23.73 | 24 | 22.76 | 20.94M |
| August 14, 2025 | 23.44 | 22.86 | 22.86 | 23.56 | 22.64 | 17.27M |
| August 13, 2025 | 22.8 | 23.53 | 23.53 | 23.68 | 22.7 | 20.42M |
| August 12, 2025 | 23.5 | 22.96 | 22.96 | 23.75 | 22.91 | 24M |
| August 11, 2025 | 24.36 | 23.6 | 23.6 | 24.36 | 22.83 | 44.67M |
| August 08, 2025 | 22.18 | 24.42 | 24.42 | 24.42 | 22 | 36.56M |
| August 07, 2025 | 23.11 | 22.2 | 22.2 | 23.3 | 21.81 | 23.4M |
| August 06, 2025 | 22.14 | 22.79 | 22.79 | 23.38 | 21.85 | 24.75M |
| August 05, 2025 | 22.01 | 22.24 | 22.24 | 22.8 | 21.78 | 13.32M |
| August 04, 2025 | 21 | 22 | 22 | 22.18 | 20.81 | 13.35M |
| August 01, 2025 | 21.41 | 21.16 | 21.16 | 21.62 | 20.83 | 12.53M |
| July 31, 2025 | 21.5 | 21.51 | 21.51 | 21.97 | 21.28 | 14.52M |
| July 30, 2025 | 22.21 | 21.75 | 21.75 | 22.7 | 21.64 | 15.83M |
| July 29, 2025 | 21.79 | 22.54 | 22.54 | 23 | 21.72 | 18.32M |
| July 28, 2025 | 21.79 | 21.8 | 21.8 | 22.97 | 21.66 | 21.66M |
| July 25, 2025 | 21.71 | 21.79 | 21.79 | 22.06 | 21.25 | 18.48M |
| July 24, 2025 | 20.65 | 21.69 | 21.69 | 22.28 | 20.5 | 28.19M |
| July 23, 2025 | 19.8 | 20.81 | 20.81 | 21 | 19.68 | 25.84M |
| July 22, 2025 | 19.99 | 19.97 | 19.97 | 20.78 | 19.8 | 21.68M |
| July 21, 2025 | 19.73 | 19.75 | 19.75 | 20.4 | 19.5 | 20.29M |
| July 18, 2025 | 19.55 | 19.52 | 19.52 | 19.75 | 19.25 | 14.74M |
| July 17, 2025 | 18.6 | 19.54 | 19.54 | 19.56 | 18.28 | 21.8M |
| July 16, 2025 | 18.11 | 18.63 | 18.63 | 18.85 | 18.02 | 18.56M |
| July 15, 2025 | 18.23 | 18.09 | 18.09 | 18.32 | 17.89 | 7.83M |
| July 14, 2025 | 17.85 | 18.21 | 18.21 | 18.28 | 17.78 | 10.87M |
| July 11, 2025 | 17.44 | 17.85 | 17.85 | 18.18 | 17.37 | 10.32M |
| July 10, 2025 | 17.56 | 17.4 | 17.4 | 17.62 | 17.35 | 5.92M |
| July 09, 2025 | 18 | 17.62 | 17.62 | 18.25 | 17.6 | 7.49M |
| July 08, 2025 | 17.57 | 17.8 | 17.8 | 17.87 | 17.45 | 5.83M |
| July 07, 2025 | 17.66 | 17.57 | 17.57 | 17.66 | 17.31 | 5.93M |
| July 04, 2025 | 17.79 | 17.7 | 17.7 | 17.92 | 17.59 | 5.17M |
| July 03, 2025 | 17.9 | 17.87 | 17.87 | 18.08 | 17.77 | 4.97M |
| July 02, 2025 | 18.05 | 17.9 | 17.9 | 18.19 | 17.76 | 5.41M |
| July 01, 2025 | 18.33 | 18.19 | 18.19 | 18.46 | 18.01 | 6.45M |
| June 30, 2025 | 18.44 | 18.47 | 18.47 | 18.62 | 18.21 | 6.57M |
| June 27, 2025 | 18.4 | 18.24 | 18.24 | 18.65 | 18.21 | 6.47M |
| June 26, 2025 | 18.64 | 18.24 | 18.24 | 19.08 | 18.23 | 10.22M |
| June 25, 2025 | 18.45 | 18.6 | 18.6 | 18.86 | 18.32 | 10.26M |
| June 24, 2025 | 17.94 | 18.42 | 18.42 | 18.63 | 17.88 | 13M |
| June 23, 2025 | 17.53 | 17.83 | 17.83 | 17.85 | 17.53 | 8.1M |
| June 20, 2025 | 18.28 | 17.77 | 17.77 | 18.4 | 17.68 | 12.2M |
| June 19, 2025 | 18.94 | 18.38 | 18.38 | 19.29 | 18.3 | 13.81M |
| June 18, 2025 | 19.09 | 19.03 | 19.03 | 19.21 | 18.6 | 10.32M |
| June 17, 2025 | 19.16 | 19.09 | 19.09 | 19.3 | 18.92 | 7.67M |
| June 16, 2025 | 19.1 | 19.23 | 19.23 | 19.41 | 18.88 | 9.06M |
| June 13, 2025 | 19.87 | 19.23 | 19.23 | 20.33 | 19.04 | 16.28M |
| June 12, 2025 | 19.28 | 19.95 | 19.95 | 20.4 | 18.88 | 25.44M |
| June 11, 2025 | 19.6 | 19.29 | 19.29 | 19.65 | 19.17 | 15.5M |
| June 10, 2025 | 20.59 | 19.44 | 19.44 | 20.79 | 19.35 | 27.23M |
| June 09, 2025 | 20.78 | 20.59 | 20.59 | 21.36 | 20.51 | 17.17M |
| June 06, 2025 | 22.18 | 20.78 | 20.78 | 22.26 | 20.7 | 24.63M |
| June 05, 2025 | 22.11 | 22.24 | 22.24 | 22.56 | 21.6 | 17.24M |
| June 04, 2025 | 21.8 | 22.41 | 22.41 | 22.9 | 21.8 | 27.75M |
| June 03, 2025 | 21.06 | 21.87 | 21.87 | 22.52 | 21.05 | 24.8M |
| May 30, 2025 | 21.84 | 21.36 | 21.36 | 21.98 | 20.85 | 25.05M |
| May 29, 2025 | 22.55 | 22.06 | 22.06 | 23.18 | 21.75 | 34.95M |
| May 28, 2025 | 21.02 | 22.14 | 22.14 | 22.99 | 20.9 | 54.45M |
| May 27, 2025 | 20.93 | 20.9 | 20.9 | 21.16 | 20.4 | 24.33M |
| May 26, 2025 | 20.53 | 21.22 | 21.22 | 21.66 | 19.99 | 41.72M |