24.60
-0.22(-0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.99 | 24.6 | 24.6 | 25.11 | 24.45 | 9.17M |
| August 15, 2025 | 24.05 | 24.82 | 24.82 | 25.13 | 23.75 | 11.86M |
| August 14, 2025 | 24.31 | 23.91 | 23.91 | 24.66 | 23.71 | 6.42M |
| August 13, 2025 | 23.72 | 24.26 | 24.26 | 24.64 | 23.68 | 7.8M |
| August 12, 2025 | 24.6 | 23.8 | 23.8 | 24.72 | 23.34 | 9.61M |
| August 11, 2025 | 23.81 | 24.57 | 24.57 | 25 | 23.71 | 8.32M |
| August 08, 2025 | 23.53 | 23.87 | 23.87 | 24.08 | 23.45 | 4.8M |
| August 07, 2025 | 23.91 | 23.6 | 23.6 | 24.32 | 23.57 | 6.5M |
| August 06, 2025 | 23.77 | 24 | 24 | 24.76 | 23.69 | 9.12M |
| August 05, 2025 | 23.94 | 23.83 | 23.83 | 24.24 | 23.6 | 7.47M |
| August 04, 2025 | 22.28 | 23.87 | 23.87 | 23.93 | 22.23 | 12.88M |
| August 01, 2025 | 24.5 | 22.97 | 22.97 | 24.71 | 22.71 | 19.93M |
| July 31, 2025 | 24.08 | 24.59 | 24.59 | 25.24 | 23.75 | 16.84M |
| July 30, 2025 | 23.98 | 24.08 | 24.08 | 24.44 | 23.53 | 10.81M |
| July 29, 2025 | 23.5 | 23.94 | 23.94 | 23.97 | 23.3 | 7.96M |
| July 28, 2025 | 23.14 | 23.67 | 23.67 | 24.16 | 23.12 | 12.05M |
| July 25, 2025 | 22.84 | 23.25 | 23.25 | 23.6 | 22.84 | 10.17M |
| July 24, 2025 | 22.45 | 22.97 | 22.97 | 23 | 22.32 | 9.67M |
| July 23, 2025 | 23 | 22.53 | 22.53 | 23.1 | 22.48 | 10.37M |
| July 22, 2025 | 22.66 | 22.96 | 22.96 | 23.29 | 22.44 | 12.99M |
| July 21, 2025 | 22.21 | 22.94 | 22.94 | 23.25 | 22.21 | 19.48M |
| July 18, 2025 | 21.8 | 22.41 | 22.41 | 23.38 | 21.15 | 30.39M |
| July 17, 2025 | 19.42 | 21.33 | 21.33 | 21.33 | 19.32 | 15.03M |
| July 16, 2025 | 19.07 | 19.39 | 19.39 | 19.58 | 18.45 | 7.42M |
| July 15, 2025 | 19.18 | 19.08 | 19.08 | 19.34 | 18.99 | 5.97M |
| July 14, 2025 | 18.71 | 19.22 | 19.22 | 19.28 | 18.66 | 6.6M |
| July 11, 2025 | 18.39 | 18.73 | 18.73 | 19.02 | 18.34 | 6.92M |
| July 10, 2025 | 18.39 | 18.42 | 18.42 | 18.59 | 18.21 | 3.41M |
| July 09, 2025 | 18.45 | 18.33 | 18.33 | 18.57 | 18.28 | 3.44M |
| July 08, 2025 | 18.64 | 18.43 | 18.43 | 18.7 | 18.29 | 5.57M |
| July 07, 2025 | 17.99 | 18.67 | 18.67 | 18.68 | 17.81 | 8.31M |
| July 04, 2025 | 18.21 | 17.88 | 17.88 | 18.3 | 17.84 | 3.82M |
| July 03, 2025 | 18.25 | 18.24 | 18.24 | 18.43 | 18.05 | 3.06M |
| July 02, 2025 | 18.45 | 18.27 | 18.27 | 18.62 | 18 | 4.68M |
| July 01, 2025 | 17.91 | 18.53 | 18.53 | 18.73 | 17.78 | 8.44M |
| June 30, 2025 | 18 | 17.91 | 17.91 | 18.13 | 17.74 | 5.61M |
| June 27, 2025 | 17.69 | 17.79 | 17.79 | 17.89 | 17.6 | 3.45M |
| June 26, 2025 | 17.68 | 17.63 | 17.63 | 17.91 | 17.52 | 3.43M |
| June 25, 2025 | 17.65 | 17.68 | 17.68 | 17.74 | 17.43 | 4.11M |
| June 24, 2025 | 17.22 | 17.6 | 17.6 | 17.85 | 17.21 | 4.48M |
| June 23, 2025 | 16.88 | 17.19 | 17.19 | 17.22 | 16.8 | 3.04M |
| June 20, 2025 | 17.17 | 17.05 | 17.05 | 17.35 | 16.81 | 5.22M |
| June 19, 2025 | 17.99 | 17.17 | 17.17 | 18.3 | 17.13 | 7.28M |
| June 18, 2025 | 17.9 | 18.01 | 18.01 | 18.46 | 17.9 | 4.09M |
| June 17, 2025 | 18.2 | 18.02 | 18.02 | 18.42 | 17.88 | 4.13M |
| June 16, 2025 | 17.71 | 18.08 | 18.08 | 18.24 | 17.69 | 4.23M |
| June 13, 2025 | 18.69 | 17.98 | 17.98 | 18.69 | 17.62 | 12.81M |
| June 12, 2025 | 18.9 | 18.92 | 18.92 | 19.09 | 18.7 | 6.98M |
| June 11, 2025 | 19.3 | 18.98 | 18.98 | 19.32 | 18.95 | 7.55M |
| June 10, 2025 | 18.47 | 19.35 | 19.35 | 19.51 | 18.38 | 16.15M |
| June 09, 2025 | 18.28 | 18.47 | 18.47 | 18.66 | 18.18 | 5.7M |
| June 06, 2025 | 18.18 | 18.33 | 18.33 | 18.49 | 17.9 | 6.85M |
| June 05, 2025 | 18.25 | 18.23 | 18.23 | 18.73 | 18.1 | 8.23M |
| June 04, 2025 | 18.68 | 18.23 | 18.23 | 18.97 | 18.15 | 9.14M |
| June 03, 2025 | 18.1 | 18.41 | 18.41 | 18.85 | 17.95 | 10.29M |
| May 30, 2025 | 18.1 | 18.1 | 18.1 | 18.38 | 17.93 | 5.45M |
| May 29, 2025 | 18.05 | 18.08 | 18.08 | 18.25 | 17.88 | 5.45M |
| May 28, 2025 | 18.11 | 18.04 | 18.04 | 18.48 | 17.95 | 8.59M |
| May 27, 2025 | 18.43 | 18.38 | 18.38 | 18.98 | 18.32 | 8.99M |
| May 26, 2025 | 18.68 | 18.53 | 18.53 | 18.8 | 18.4 | 8.52M |