24.55
+0.36(+1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 23.88 | 24.19 | 24.19 | 24.2 | 23.7 | 1.56M |
| September 04, 2025 | 23.55 | 23.88 | 23.88 | 24.18 | 23.5 | 2.6M |
| September 03, 2025 | 24.88 | 23.62 | 23.62 | 24.97 | 23.55 | 3.1M |
| September 02, 2025 | 24.9 | 24.7 | 24.7 | 25 | 24.09 | 2.37M |
| September 01, 2025 | 25.3 | 24.88 | 24.88 | 25.39 | 24.79 | 2.47M |
| August 29, 2025 | 25.36 | 25.14 | 25.14 | 25.46 | 25.09 | 1.82M |
| August 28, 2025 | 25.09 | 25.36 | 25.36 | 25.8 | 24.39 | 3.26M |
| August 27, 2025 | 26.26 | 25.15 | 25.15 | 26.26 | 25.03 | 3.14M |
| August 26, 2025 | 25.6 | 26 | 26 | 26.16 | 25.4 | 2.33M |
| August 25, 2025 | 25.88 | 25.71 | 25.71 | 25.99 | 25.5 | 3M |
| August 22, 2025 | 25.84 | 25.86 | 25.86 | 26.01 | 25.53 | 3.04M |
| August 21, 2025 | 26.31 | 25.82 | 25.82 | 26.31 | 25.69 | 4.18M |
| August 20, 2025 | 25.45 | 26.34 | 26.34 | 26.74 | 25.45 | 6.09M |
| August 19, 2025 | 25.12 | 25.45 | 25.45 | 25.49 | 25.06 | 3.65M |
| August 18, 2025 | 25.01 | 24.99 | 24.99 | 25.35 | 24.86 | 3.35M |
| August 15, 2025 | 24.65 | 25 | 25 | 25.1 | 24.62 | 3M |
| August 14, 2025 | 25.19 | 24.59 | 24.59 | 25.37 | 24.58 | 3.56M |
| August 13, 2025 | 25.5 | 25.17 | 25.17 | 25.55 | 25.08 | 3.08M |
| August 12, 2025 | 25.93 | 25.36 | 25.36 | 26.01 | 25.18 | 4.35M |
| August 11, 2025 | 24.68 | 25.69 | 25.69 | 25.77 | 24.57 | 6.7M |
| August 08, 2025 | 24.39 | 24.54 | 24.54 | 24.75 | 24.09 | 5.67M |
| August 07, 2025 | 24.38 | 24.19 | 24.19 | 24.49 | 24.15 | 2.44M |
| August 06, 2025 | 24.12 | 24.28 | 24.28 | 24.28 | 23.97 | 2.6M |
| August 05, 2025 | 23.87 | 24.07 | 24.07 | 24.09 | 23.81 | 2.21M |
| August 04, 2025 | 23.52 | 23.82 | 23.82 | 23.84 | 23.3 | 1.8M |
| August 01, 2025 | 23.25 | 23.62 | 23.62 | 23.66 | 23.18 | 2.28M |
| July 31, 2025 | 23.5 | 23.23 | 23.23 | 23.76 | 23.18 | 2.16M |
| July 30, 2025 | 23.73 | 23.57 | 23.57 | 23.86 | 23.26 | 2.24M |
| July 29, 2025 | 23.79 | 23.87 | 23.87 | 23.89 | 23.52 | 2.27M |
| July 28, 2025 | 23.95 | 23.78 | 23.78 | 24.08 | 23.7 | 2.85M |
| July 25, 2025 | 23.65 | 23.78 | 23.78 | 23.94 | 23.42 | 3.8M |
| July 24, 2025 | 23.35 | 23.41 | 23.41 | 23.41 | 23.2 | 2.11M |
| July 23, 2025 | 23.28 | 23.25 | 23.25 | 23.42 | 23.05 | 2.11M |
| July 22, 2025 | 23.6 | 23.3 | 23.3 | 23.6 | 23.13 | 1.93M |
| July 21, 2025 | 23.5 | 23.45 | 23.45 | 23.5 | 23.27 | 2.18M |
| July 18, 2025 | 23.23 | 23.35 | 23.35 | 23.44 | 23.06 | 2.42M |
| July 17, 2025 | 22.91 | 23.23 | 23.23 | 23.29 | 22.79 | 2.2M |
| July 16, 2025 | 22.62 | 22.91 | 22.91 | 22.97 | 22.56 | 1.99M |
| July 15, 2025 | 23.13 | 22.57 | 22.57 | 23.13 | 22.33 | 3.33M |
| July 14, 2025 | 23 | 23.13 | 23.13 | 23.19 | 22.9 | 1.56M |
| July 11, 2025 | 22.99 | 23.04 | 23.04 | 23.1 | 22.91 | 1.8M |
| July 10, 2025 | 23.16 | 23.04 | 23.04 | 23.32 | 22.95 | 1.99M |
| July 09, 2025 | 23.36 | 23.19 | 23.19 | 23.49 | 23.14 | 1.86M |
| July 08, 2025 | 23.03 | 23.22 | 23.22 | 23.27 | 22.86 | 1.63M |
| July 07, 2025 | 22.89 | 23.03 | 23.03 | 23.03 | 22.67 | 1.61M |
| July 04, 2025 | 23.28 | 22.89 | 22.89 | 23.37 | 22.89 | 2.27M |
| July 03, 2025 | 23.31 | 23.37 | 23.37 | 23.44 | 23.1 | 1.62M |
| July 02, 2025 | 23.49 | 23.21 | 23.21 | 23.57 | 23.02 | 2.12M |
| July 01, 2025 | 23.77 | 23.51 | 23.51 | 23.8 | 23.27 | 2.59M |
| June 30, 2025 | 23.34 | 23.79 | 23.79 | 23.8 | 23.27 | 3.1M |
| June 27, 2025 | 23.4 | 23.37 | 23.37 | 23.71 | 23.33 | 3.22M |
| June 26, 2025 | 23.4 | 23.3 | 23.3 | 23.66 | 23.21 | 4.15M |
| June 25, 2025 | 23.37 | 23.55 | 23.55 | 23.82 | 23.34 | 7.49M |
| June 24, 2025 | 23.98 | 23.59 | 23.59 | 25.24 | 23.55 | 11.1M |
| June 23, 2025 | 22.18 | 22.95 | 22.95 | 23.2 | 22.12 | 2.81M |
| June 20, 2025 | 22.56 | 22.39 | 22.39 | 22.78 | 22.1 | 1.94M |
| June 19, 2025 | 23 | 22.57 | 22.57 | 23.13 | 22.56 | 2.39M |
| June 18, 2025 | 23.09 | 23.02 | 23.02 | 23.12 | 22.73 | 1.8M |
| June 17, 2025 | 23 | 23.09 | 23.09 | 23.24 | 22.84 | 2.29M |
| June 16, 2025 | 22.53 | 23.01 | 23.01 | 23.06 | 22.44 | 2.47M |