25.07
+0.63(+2.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.85 | 25.07 | 25.07 | 25.98 | 24.63 | 24.81M |
| August 15, 2025 | 23.73 | 24.44 | 24.44 | 24.59 | 23.64 | 18.01M |
| August 14, 2025 | 24.44 | 23.9 | 23.9 | 24.86 | 23.88 | 17.98M |
| August 13, 2025 | 24.47 | 24.44 | 24.44 | 24.65 | 24.01 | 15.3M |
| August 12, 2025 | 23.75 | 24.47 | 24.47 | 24.68 | 23.57 | 18.49M |
| August 11, 2025 | 23.24 | 23.98 | 23.98 | 24.38 | 23.24 | 14.9M |
| August 08, 2025 | 23.66 | 23.21 | 23.21 | 23.89 | 23 | 13.5M |
| August 07, 2025 | 23.8 | 23.82 | 23.82 | 24.19 | 23.63 | 13.08M |
| August 06, 2025 | 23.41 | 24 | 24 | 24.4 | 23.26 | 20.19M |
| August 05, 2025 | 23.45 | 23.53 | 23.53 | 23.95 | 23.02 | 17.33M |
| August 04, 2025 | 22.52 | 23.88 | 23.88 | 24.24 | 22.52 | 21.02M |
| August 01, 2025 | 23.18 | 22.95 | 22.95 | 23.68 | 22.75 | 17.35M |
| July 31, 2025 | 22.28 | 23.35 | 23.35 | 23.75 | 22.28 | 28.02M |
| July 30, 2025 | 22.56 | 22.41 | 22.41 | 23.07 | 22.3 | 15.12M |
| July 29, 2025 | 22.56 | 22.69 | 22.69 | 22.75 | 22.18 | 16.17M |
| July 28, 2025 | 23 | 22.64 | 22.64 | 23.3 | 22.35 | 35.26M |
| July 25, 2025 | 20.58 | 22.61 | 22.61 | 22.61 | 20.55 | 28.06M |
| July 24, 2025 | 20.45 | 20.55 | 20.55 | 20.6 | 20.4 | 5.33M |
| July 23, 2025 | 20.38 | 20.58 | 20.58 | 20.79 | 20.26 | 7.97M |
| July 22, 2025 | 20.75 | 20.43 | 20.43 | 20.77 | 20.35 | 8.03M |
| July 21, 2025 | 21.2 | 20.88 | 20.88 | 21.2 | 20.74 | 8.1M |
| July 18, 2025 | 20.92 | 21.05 | 21.05 | 21.16 | 20.64 | 8.86M |
| July 17, 2025 | 20.5 | 20.93 | 20.93 | 21.08 | 20.27 | 9.83M |
| July 16, 2025 | 20.34 | 20.56 | 20.56 | 21.2 | 20.26 | 11.96M |
| July 15, 2025 | 20.29 | 20.31 | 20.31 | 20.62 | 20.02 | 7.79M |
| July 14, 2025 | 20.2 | 20.29 | 20.29 | 20.59 | 20 | 5.59M |
| July 11, 2025 | 20.03 | 20.25 | 20.25 | 20.4 | 19.62 | 8.92M |
| July 10, 2025 | 20.56 | 20.12 | 20.12 | 20.88 | 20 | 9.84M |
| July 09, 2025 | 20.5 | 20.56 | 20.56 | 21.45 | 20.4 | 15.59M |
| July 08, 2025 | 20.25 | 20.36 | 20.36 | 20.64 | 19.85 | 8.7M |
| July 07, 2025 | 19.99 | 19.95 | 19.95 | 20.45 | 19.6 | 9.51M |
| July 04, 2025 | 20.77 | 20 | 20 | 20.77 | 20 | 15.31M |
| July 03, 2025 | 21.43 | 21.5 | 21.5 | 21.99 | 21.24 | 5.7M |
| July 02, 2025 | 21.9 | 21.53 | 21.53 | 22.1 | 21.43 | 6.02M |
| July 01, 2025 | 22.19 | 22.06 | 22.06 | 22.28 | 21.82 | 6.18M |
| June 30, 2025 | 22.15 | 22.19 | 22.19 | 22.45 | 22.05 | 6.79M |
| June 27, 2025 | 21.94 | 22.16 | 22.16 | 22.5 | 21.7 | 8.99M |
| June 26, 2025 | 22.1 | 21.96 | 21.86 | 22.61 | 21.9 | 8.77M |
| June 25, 2025 | 21.89 | 22.2 | 22.1 | 22.55 | 21.69 | 9.77M |
| June 24, 2025 | 21.26 | 21.78 | 21.68 | 21.84 | 21.25 | 8.69M |
| June 23, 2025 | 20.46 | 21.43 | 21.33 | 21.79 | 20.46 | 9.54M |
| June 20, 2025 | 21.5 | 20.95 | 20.95 | 21.8 | 20.86 | 9.03M |
| June 19, 2025 | 21 | 20.97 | 20.97 | 21.88 | 20.82 | 9.77M |
| June 18, 2025 | 20.93 | 21.12 | 21.12 | 21.12 | 20.6 | 5.99M |
| June 17, 2025 | 20.82 | 21.05 | 21.05 | 21.19 | 20.61 | 5.13M |
| June 16, 2025 | 20.25 | 20.82 | 20.82 | 21.05 | 20.17 | 6.54M |
| June 13, 2025 | 20.59 | 20.4 | 20.4 | 20.9 | 20.27 | 6.03M |
| June 12, 2025 | 20.95 | 20.69 | 20.69 | 21 | 20.55 | 6.47M |
| June 11, 2025 | 21 | 20.76 | 20.76 | 21.25 | 20.58 | 13.4M |
| June 10, 2025 | 22.29 | 21.86 | 21.86 | 22.43 | 21.5 | 6.86M |
| June 09, 2025 | 22.19 | 22.28 | 22.28 | 22.57 | 22.19 | 5.33M |
| June 06, 2025 | 22.25 | 22.27 | 22.27 | 22.56 | 22.1 | 7.16M |
| June 05, 2025 | 21.44 | 22.33 | 22.33 | 22.59 | 21.35 | 12.45M |
| June 04, 2025 | 21.21 | 21.47 | 21.47 | 21.72 | 21.21 | 6.78M |
| June 03, 2025 | 21 | 21.15 | 21.15 | 21.37 | 20.96 | 5.8M |
| May 30, 2025 | 22.21 | 21.3 | 21.3 | 22.34 | 21.26 | 9.49M |
| May 29, 2025 | 22.21 | 22.35 | 22.35 | 23.15 | 22.02 | 10.54M |
| May 28, 2025 | 22.67 | 22.21 | 22.21 | 22.95 | 22.08 | 10.18M |
| May 27, 2025 | 23.35 | 22.97 | 22.97 | 23.5 | 22.65 | 7.72M |
| May 26, 2025 | 23.2 | 23.4 | 23.4 | 23.79 | 23.08 | 7.83M |