24.36
+1.01(+4.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.79 | 24.36 | 24.36 | 24.36 | 23.21 | 19.24M |
| August 15, 2025 | 23.68 | 23.35 | 23.35 | 24.3 | 22.67 | 20.83M |
| August 14, 2025 | 22.51 | 23.5 | 23.5 | 24.54 | 22.22 | 30.41M |
| August 13, 2025 | 23 | 22.31 | 22.31 | 23.14 | 22.23 | 13.28M |
| August 12, 2025 | 23.49 | 23 | 23 | 23.9 | 22.11 | 22.09M |
| August 11, 2025 | 20.75 | 22.81 | 22.81 | 22.81 | 20.67 | 19.74M |
| August 08, 2025 | 21.2 | 20.74 | 20.74 | 21.29 | 20.65 | 10.02M |
| August 07, 2025 | 21.61 | 21.24 | 21.24 | 21.88 | 20.91 | 11.39M |
| August 06, 2025 | 21.2 | 21.67 | 21.67 | 22.16 | 21.2 | 14.26M |
| August 05, 2025 | 22.18 | 21.34 | 21.34 | 22.32 | 21.04 | 13.49M |
| August 04, 2025 | 21.8 | 22.02 | 22.02 | 22.19 | 21.44 | 13.11M |
| August 01, 2025 | 21.72 | 21.85 | 21.85 | 22.54 | 21.26 | 14.72M |
| July 31, 2025 | 21.6 | 21.7 | 21.7 | 22.73 | 21.5 | 17.49M |
| July 30, 2025 | 22 | 21.54 | 21.54 | 22.62 | 21.35 | 19.97M |
| July 29, 2025 | 22.06 | 22.48 | 22.48 | 22.66 | 21.7 | 28.76M |
| July 28, 2025 | 23 | 22.27 | 22.27 | 23.73 | 21.79 | 47.49M |
| July 25, 2025 | 21.31 | 22.99 | 22.99 | 22.99 | 21.1 | 41.67M |
| July 24, 2025 | 19.02 | 20.9 | 20.9 | 20.9 | 18.65 | 35.92M |
| July 23, 2025 | 18.01 | 19 | 19 | 19.92 | 18.01 | 36.68M |
| July 22, 2025 | 18.64 | 18.11 | 18.11 | 18.69 | 17.97 | 18.76M |
| July 21, 2025 | 18.49 | 18.82 | 18.82 | 19.39 | 18.1 | 27.39M |
| July 18, 2025 | 18.08 | 18.41 | 18.41 | 18.41 | 17.88 | 9.24M |
| July 17, 2025 | 18 | 18.18 | 18.18 | 18.35 | 17.99 | 10.46M |
| July 16, 2025 | 17.77 | 18.03 | 18.03 | 18.05 | 17.72 | 8.31M |
| July 15, 2025 | 18.02 | 17.78 | 17.78 | 18.11 | 17.53 | 9.08M |
| July 14, 2025 | 18 | 18.14 | 18.14 | 18.3 | 17.81 | 8.96M |
| July 11, 2025 | 17.97 | 17.98 | 17.98 | 18.18 | 17.79 | 10.25M |
| July 10, 2025 | 18.4 | 17.97 | 17.97 | 18.44 | 17.93 | 11.82M |
| July 09, 2025 | 18.56 | 18.4 | 18.4 | 18.56 | 18.21 | 11.31M |
| July 08, 2025 | 18.6 | 18.56 | 18.56 | 18.94 | 18.49 | 11.46M |
| July 07, 2025 | 18.82 | 18.6 | 18.6 | 19.21 | 18.4 | 15.05M |
| July 04, 2025 | 19.09 | 18.81 | 18.81 | 19.3 | 18.75 | 13.4M |
| July 03, 2025 | 18.99 | 19.09 | 19.09 | 19.4 | 18.81 | 15.31M |
| July 02, 2025 | 19.14 | 18.74 | 18.74 | 19.2 | 18.71 | 13.43M |
| July 01, 2025 | 19.36 | 19.03 | 19.03 | 19.46 | 18.62 | 20.68M |
| June 30, 2025 | 19.18 | 19.45 | 19.45 | 19.49 | 18.79 | 17.08M |
| June 27, 2025 | 20.37 | 19.21 | 19.21 | 20.74 | 18.97 | 32.38M |
| June 26, 2025 | 20.73 | 20.63 | 20.63 | 21.91 | 20.1 | 38.42M |
| June 25, 2025 | 22.76 | 21.05 | 21.05 | 23.4 | 20.72 | 45.75M |
| June 24, 2025 | 24.5 | 23.02 | 23.02 | 25.31 | 22.73 | 43.47M |
| June 23, 2025 | 24.7 | 23.78 | 23.68 | 24.89 | 23.26 | 33.06M |
| June 20, 2025 | 23.3 | 24.7 | 24.7 | 24.8 | 22.77 | 37.93M |
| June 19, 2025 | 23.81 | 24.03 | 24.03 | 25.6 | 23.3 | 42.03M |
| June 18, 2025 | 23.41 | 23.58 | 23.58 | 25 | 22.7 | 45.44M |
| June 17, 2025 | 23.4 | 24.39 | 24.39 | 24.39 | 22.52 | 48.37M |
| June 16, 2025 | 22.57 | 23.4 | 23.4 | 23.44 | 22.12 | 42.14M |
| June 13, 2025 | 22.55 | 22.45 | 22.45 | 23.09 | 21.88 | 54.06M |
| June 12, 2025 | 22.48 | 23.73 | 23.73 | 23.73 | 21.58 | 72.52M |
| June 11, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 8.86M |
| June 10, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 6.59M |
| June 09, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 1.02M |
| June 06, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 1.58M |
| June 05, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 525,765 |
| June 04, 2025 | 13.4 | 13.4 | 13.4 | 13.4 | 13.4 | 1.72M |
| June 03, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 |
| May 30, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 |
| May 29, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 |
| May 28, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 |
| May 27, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 |
| May 26, 2025 | 11.73 | 12.18 | 12.18 | 12.2 | 11.73 | 12.72M |