24.40
+0.25(+1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.25 | 24.4 | 24.4 | 24.54 | 23.77 | 67.43M |
| August 15, 2025 | 23.55 | 24.15 | 24.15 | 24.24 | 23.5 | 58.18M |
| August 14, 2025 | 23.2 | 23.82 | 23.82 | 24.24 | 22.56 | 74.67M |
| August 13, 2025 | 23.06 | 23.17 | 23.17 | 23.29 | 22.97 | 30.49M |
| August 12, 2025 | 23.61 | 23.14 | 23.14 | 23.65 | 23.01 | 36.33M |
| August 11, 2025 | 23.5 | 23.61 | 23.61 | 23.88 | 23.35 | 37.78M |
| August 08, 2025 | 23.54 | 23.32 | 23.32 | 23.85 | 23.25 | 38.38M |
| August 07, 2025 | 24.24 | 23.65 | 23.65 | 24.29 | 23.38 | 58.15M |
| August 06, 2025 | 23.55 | 24.21 | 24.21 | 24.38 | 22.91 | 83.57M |
| August 05, 2025 | 21.83 | 23.24 | 23.24 | 23.5 | 21.83 | 74.81M |
| August 04, 2025 | 21.02 | 21.72 | 21.72 | 21.78 | 21.02 | 34.92M |
| August 01, 2025 | 21.02 | 21.03 | 21.03 | 21.29 | 20.79 | 15.68M |
| July 31, 2025 | 21.15 | 21 | 21 | 21.48 | 20.9 | 19.41M |
| July 30, 2025 | 21.47 | 21.13 | 21.13 | 21.47 | 21 | 18.08M |
| July 29, 2025 | 21.56 | 21.48 | 21.48 | 21.56 | 21.2 | 17.08M |
| July 28, 2025 | 21.97 | 21.52 | 21.52 | 22.05 | 21.43 | 27.49M |
| July 25, 2025 | 21.55 | 21.72 | 21.72 | 21.93 | 21.4 | 28.76M |
| July 24, 2025 | 21.1 | 21.44 | 21.44 | 21.67 | 21.1 | 24.58M |
| July 23, 2025 | 21.12 | 20.91 | 20.91 | 21.17 | 20.84 | 18.98M |
| July 22, 2025 | 21.22 | 21.14 | 21.14 | 21.36 | 21 | 28.16M |
| July 21, 2025 | 21.5 | 21.37 | 21.37 | 21.79 | 21.16 | 34.74M |
| July 18, 2025 | 21.12 | 21.14 | 21.14 | 21.2 | 20.88 | 23.76M |
| July 17, 2025 | 20.5 | 21.03 | 21.03 | 21.13 | 20.4 | 29.73M |
| July 16, 2025 | 20.59 | 20.56 | 20.56 | 20.8 | 20.37 | 23.62M |
| July 15, 2025 | 20.45 | 20.58 | 20.58 | 20.69 | 20.3 | 25.79M |
| July 14, 2025 | 20.28 | 20.39 | 20.39 | 20.55 | 20.15 | 24.63M |
| July 11, 2025 | 19.7 | 20.18 | 20.18 | 20.29 | 19.65 | 21.38M |
| July 10, 2025 | 19.65 | 19.7 | 19.7 | 19.83 | 19.6 | 9.79M |
| July 09, 2025 | 19.97 | 19.77 | 19.77 | 20.22 | 19.73 | 14.85M |
| July 08, 2025 | 19.37 | 19.86 | 19.86 | 19.9 | 19.35 | 13.98M |
| July 07, 2025 | 19.61 | 19.37 | 19.37 | 19.67 | 19.33 | 9.58M |
| July 04, 2025 | 19.89 | 19.67 | 19.67 | 19.9 | 19.5 | 11.76M |
| July 03, 2025 | 19.8 | 19.92 | 19.92 | 20.05 | 19.71 | 9.86M |
| July 02, 2025 | 20.15 | 19.89 | 19.89 | 20.22 | 19.74 | 13.77M |
| July 01, 2025 | 20.24 | 20.16 | 20.16 | 20.25 | 20 | 13.15M |
| June 30, 2025 | 20.16 | 20.24 | 20.24 | 20.33 | 20.08 | 14.83M |
| June 27, 2025 | 20.08 | 20.06 | 20.06 | 20.25 | 19.95 | 14.34M |
| June 26, 2025 | 20.32 | 20.05 | 20.05 | 20.48 | 20.03 | 21.63M |
| June 25, 2025 | 20.06 | 20.35 | 20.35 | 20.35 | 19.94 | 27.44M |
| June 24, 2025 | 19.05 | 19.99 | 19.99 | 19.99 | 19.05 | 28.95M |
| June 23, 2025 | 18.55 | 19.01 | 19.01 | 19.04 | 18.35 | 11.12M |
| June 20, 2025 | 19.26 | 18.82 | 18.82 | 19.39 | 18.76 | 17.14M |
| June 19, 2025 | 19.37 | 19.29 | 19.29 | 19.73 | 19.21 | 16.31M |
| June 18, 2025 | 19.38 | 19.45 | 19.45 | 19.49 | 19.23 | 9.39M |
| June 17, 2025 | 19.5 | 19.46 | 19.46 | 19.79 | 19.35 | 11.47M |
| June 16, 2025 | 19.25 | 19.47 | 19.47 | 19.54 | 19.24 | 11.29M |
| June 13, 2025 | 20.11 | 19.46 | 19.46 | 20.11 | 19.44 | 20.45M |
| June 12, 2025 | 20.09 | 20.18 | 20.18 | 20.59 | 19.91 | 21.6M |
| June 11, 2025 | 20.5 | 20.31 | 20.31 | 20.53 | 20.25 | 24.38M |
| June 10, 2025 | 20.3 | 20.64 | 20.64 | 20.83 | 19.74 | 39.39M |
| June 09, 2025 | 19.79 | 20.04 | 20.04 | 20.36 | 19.71 | 24.31M |
| June 06, 2025 | 19.73 | 19.44 | 19.44 | 19.75 | 19.34 | 11.89M |
| June 05, 2025 | 19.7 | 19.73 | 19.73 | 19.78 | 19.38 | 17.88M |
| June 04, 2025 | 19.21 | 19.38 | 19.38 | 19.46 | 19.21 | 10.51M |
| June 03, 2025 | 19.02 | 19.21 | 19.21 | 19.33 | 18.98 | 9.22M |
| May 30, 2025 | 19.6 | 19.22 | 19.22 | 19.6 | 19.05 | 13.18M |
| May 29, 2025 | 19.29 | 19.63 | 19.63 | 19.7 | 19.29 | 14.13M |
| May 28, 2025 | 19.44 | 19.27 | 19.27 | 19.66 | 19.24 | 11.05M |
| May 27, 2025 | 19.83 | 19.45 | 19.45 | 19.87 | 19.37 | 12.93M |
| May 26, 2025 | 19.86 | 19.9 | 19.9 | 19.99 | 19.7 | 12.93M |