24.45
-0.05(-0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.45 | 24.45 | 24.45 | 24.84 | 24.33 | 4.52M |
| August 15, 2025 | 24.44 | 24.5 | 24.5 | 24.71 | 24.33 | 3.49M |
| August 14, 2025 | 24.75 | 24.54 | 24.54 | 24.83 | 24.36 | 1.91M |
| August 13, 2025 | 24.71 | 24.74 | 24.74 | 24.84 | 24.52 | 2.28M |
| August 12, 2025 | 24.61 | 24.65 | 24.65 | 24.75 | 24.51 | 2.29M |
| August 11, 2025 | 24.52 | 24.65 | 24.65 | 24.94 | 24.3 | 2.69M |
| August 08, 2025 | 24.49 | 24.48 | 24.48 | 24.79 | 24.33 | 2.79M |
| August 07, 2025 | 24.28 | 24.56 | 24.56 | 24.8 | 23.98 | 4.9M |
| August 06, 2025 | 23.85 | 23.88 | 23.88 | 23.9 | 23.65 | 2.14M |
| August 05, 2025 | 23.79 | 23.85 | 23.85 | 23.88 | 23.65 | 1.83M |
| August 04, 2025 | 23.62 | 23.74 | 23.74 | 23.85 | 23.48 | 2.3M |
| August 01, 2025 | 23.81 | 23.68 | 23.68 | 23.85 | 23.6 | 1.72M |
| July 31, 2025 | 24.19 | 23.68 | 23.68 | 24.19 | 23.64 | 3.18M |
| July 30, 2025 | 24.21 | 24.28 | 24.28 | 24.44 | 24.12 | 2.02M |
| July 29, 2025 | 24.31 | 24.2 | 24.2 | 24.42 | 24.09 | 2.26M |
| July 28, 2025 | 24.85 | 24.35 | 24.35 | 24.89 | 24.16 | 3.98M |
| July 25, 2025 | 24.4 | 24.8 | 24.8 | 24.97 | 24.26 | 3.73M |
| July 24, 2025 | 24.5 | 24.4 | 24.4 | 24.55 | 24.13 | 3.41M |
| July 23, 2025 | 24.48 | 24.43 | 24.43 | 24.78 | 24.1 | 5.55M |
| July 22, 2025 | 24.33 | 24.48 | 24.48 | 24.59 | 23.95 | 4.49M |
| July 21, 2025 | 24.45 | 24.26 | 24.26 | 24.46 | 23.78 | 3.77M |
| July 18, 2025 | 24.3 | 24.45 | 24.45 | 24.48 | 24.15 | 2.99M |
| July 17, 2025 | 24.63 | 24.41 | 24.41 | 24.7 | 24.18 | 3.5M |
| July 16, 2025 | 24.22 | 24.66 | 24.66 | 24.81 | 23.94 | 3.69M |
| July 15, 2025 | 23.96 | 24.25 | 24.25 | 24.5 | 23.87 | 3.35M |
| July 14, 2025 | 23.31 | 24.08 | 24.08 | 24.18 | 23.3 | 5.01M |
| July 11, 2025 | 23.06 | 23.3 | 23.3 | 23.39 | 22.92 | 2.36M |
| July 10, 2025 | 23.01 | 23.1 | 23.1 | 23.19 | 22.88 | 2.32M |
| July 09, 2025 | 23.3 | 23.02 | 23.02 | 23.43 | 22.94 | 2.62M |
| July 08, 2025 | 23.08 | 23.34 | 23.34 | 23.43 | 22.95 | 3.05M |
| July 07, 2025 | 23.14 | 23.08 | 23.08 | 23.22 | 22.88 | 1.64M |
| July 04, 2025 | 23.3 | 23.12 | 23.12 | 23.39 | 23.04 | 2.38M |
| July 03, 2025 | 23.17 | 23.38 | 23.38 | 23.56 | 23.14 | 3.34M |
| July 02, 2025 | 23.2 | 23.18 | 23.18 | 23.25 | 23.06 | 1.63M |
| July 01, 2025 | 23.42 | 23.17 | 23.17 | 23.67 | 23.12 | 2.52M |
| June 30, 2025 | 22.86 | 23.42 | 23.42 | 23.42 | 22.71 | 5.21M |
| June 27, 2025 | 22.56 | 22.75 | 22.75 | 22.87 | 22.46 | 2.95M |
| June 26, 2025 | 22.76 | 22.57 | 22.57 | 22.8 | 22.45 | 3.18M |
| June 25, 2025 | 22.84 | 22.76 | 22.76 | 22.86 | 22.56 | 3.2M |
| June 24, 2025 | 22.73 | 22.84 | 22.84 | 22.87 | 22.56 | 4.18M |
| June 23, 2025 | 22.75 | 22.73 | 22.73 | 22.87 | 22.51 | 1.96M |
| June 20, 2025 | 22.85 | 22.8 | 22.8 | 23.02 | 22.72 | 3.55M |
| June 19, 2025 | 22.79 | 22.88 | 22.88 | 22.99 | 22.63 | 3.03M |
| June 18, 2025 | 23.02 | 22.85 | 22.85 | 23.18 | 22.55 | 4.42M |
| June 17, 2025 | 23.65 | 23.02 | 23.02 | 23.7 | 23 | 4.57M |
| June 16, 2025 | 23.76 | 23.71 | 23.71 | 24.02 | 23.55 | 4.95M |
| June 13, 2025 | 24.02 | 23.83 | 23.83 | 24.05 | 23.24 | 8.97M |
| June 12, 2025 | 24.6 | 24.43 | 24.43 | 25.19 | 24.11 | 10.9M |
| June 11, 2025 | 24.17 | 24.35 | 24.35 | 24.64 | 24 | 5.1M |
| June 10, 2025 | 24.01 | 23.84 | 23.84 | 24.49 | 23.75 | 6.95M |
| June 09, 2025 | 24.3 | 24 | 24 | 24.45 | 23.8 | 5.09M |
| June 06, 2025 | 23.8 | 24.3 | 24.3 | 24.5 | 23.6 | 6.99M |
| June 05, 2025 | 23.47 | 23.64 | 23.64 | 23.89 | 23.46 | 4.67M |
| June 04, 2025 | 23.28 | 23.47 | 23.47 | 23.63 | 23.02 | 3.96M |
| June 03, 2025 | 23.81 | 23.28 | 23.28 | 23.92 | 23.18 | 5.46M |
| May 30, 2025 | 23.97 | 23.92 | 23.92 | 24.15 | 23.69 | 3.37M |
| May 29, 2025 | 23.9 | 24.6 | 24 | 24.71 | 23.85 | 7.06M |
| May 28, 2025 | 23.91 | 24.07 | 23.48 | 24.39 | 23.91 | 4.15M |
| May 27, 2025 | 23.91 | 23.91 | 23.32 | 24.08 | 23.71 | 4.46M |
| May 26, 2025 | 23.95 | 23.91 | 23.32 | 24.33 | 23.7 | 5.03M |