25.86
-0.23(-0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.2 | 25.86 | 25.86 | 26.38 | 25.76 | 10.46M |
| August 15, 2025 | 25.23 | 26.09 | 26.09 | 26.15 | 25.14 | 8.79M |
| August 14, 2025 | 25.71 | 25.23 | 25.23 | 25.78 | 25.2 | 7.06M |
| August 13, 2025 | 25.49 | 25.72 | 25.72 | 25.76 | 25.2 | 9.1M |
| August 12, 2025 | 25.14 | 25.4 | 25.4 | 25.58 | 24.99 | 7.82M |
| August 11, 2025 | 24.85 | 25.18 | 25.18 | 25.72 | 24.77 | 14.61M |
| August 08, 2025 | 24.52 | 24.75 | 24.75 | 24.88 | 24.5 | 4.25M |
| August 07, 2025 | 25.1 | 24.6 | 24.6 | 25.17 | 24.54 | 7.48M |
| August 06, 2025 | 24.79 | 25.03 | 25.03 | 25.14 | 24.74 | 7.12M |
| August 05, 2025 | 24.9 | 24.78 | 24.78 | 24.98 | 24.73 | 4.6M |
| August 04, 2025 | 24.85 | 24.85 | 24.85 | 24.95 | 24.66 | 4.89M |
| August 01, 2025 | 24.54 | 24.8 | 24.8 | 25.02 | 24.54 | 8.28M |
| July 31, 2025 | 24.99 | 24.6 | 24.6 | 25.06 | 24.37 | 10.33M |
| July 30, 2025 | 25 | 25.04 | 25.04 | 25.46 | 24.9 | 10.28M |
| July 29, 2025 | 24.93 | 24.96 | 24.96 | 25.12 | 24.33 | 10.6M |
| July 28, 2025 | 25 | 24.85 | 24.85 | 25.11 | 24.68 | 8.13M |
| July 25, 2025 | 25.26 | 25 | 25 | 25.61 | 24.98 | 7.15M |
| July 24, 2025 | 25.03 | 25.18 | 25.18 | 25.2 | 24.58 | 10.18M |
| July 23, 2025 | 25.55 | 25.13 | 25.13 | 25.9 | 25 | 12.48M |
| July 22, 2025 | 25.04 | 25.6 | 25.6 | 25.67 | 24.91 | 12.25M |
| July 21, 2025 | 24.94 | 25.05 | 25.05 | 25.38 | 24.81 | 9.83M |
| July 18, 2025 | 24.04 | 24.99 | 24.99 | 25.48 | 24.04 | 17.95M |
| July 17, 2025 | 24.25 | 24.02 | 24.02 | 24.29 | 23.9 | 7.67M |
| July 16, 2025 | 24.61 | 24.18 | 24.18 | 24.93 | 24.13 | 10.58M |
| July 15, 2025 | 24.6 | 24.61 | 24.61 | 25.22 | 24.28 | 24.21M |
| July 14, 2025 | 23.18 | 23.65 | 23.65 | 23.85 | 23.11 | 9.38M |
| July 11, 2025 | 23.25 | 23.18 | 23.18 | 23.38 | 23.13 | 6.82M |
| July 10, 2025 | 23.03 | 23.25 | 23.25 | 23.3 | 22.92 | 6.78M |
| July 09, 2025 | 23.19 | 23.02 | 23.02 | 23.25 | 23 | 5.71M |
| July 08, 2025 | 23.3 | 23.14 | 23.14 | 23.55 | 23.03 | 9.36M |
| July 07, 2025 | 23.05 | 23.06 | 23.06 | 23.1 | 22.76 | 5.23M |
| July 04, 2025 | 23.39 | 23.05 | 23.05 | 23.52 | 22.96 | 9.11M |
| July 03, 2025 | 23.41 | 23.46 | 23.46 | 23.57 | 23.36 | 5.38M |
| July 02, 2025 | 23.26 | 23.42 | 23.42 | 23.52 | 23.13 | 9.96M |
| July 01, 2025 | 22.51 | 23.39 | 23.39 | 23.43 | 22.48 | 18.82M |
| June 30, 2025 | 22.35 | 22.56 | 22.56 | 22.58 | 22.23 | 10.06M |
| June 27, 2025 | 22.28 | 22.33 | 22.33 | 22.7 | 22.19 | 11.29M |
| June 26, 2025 | 22.5 | 22.26 | 22.26 | 22.54 | 22.18 | 10.86M |
| June 25, 2025 | 22.52 | 22.51 | 22.51 | 22.74 | 22.27 | 16.83M |
| June 24, 2025 | 22.42 | 22.84 | 22.84 | 22.98 | 21.88 | 15.28M |
| June 23, 2025 | 22.46 | 22.65 | 22.65 | 22.75 | 22.19 | 8.06M |
| June 20, 2025 | 23.78 | 23.96 | 23.96 | 24.1 | 23.7 | 8.31M |
| June 19, 2025 | 23.89 | 23.83 | 23.83 | 24.2 | 23.7 | 5.19M |
| June 18, 2025 | 24.07 | 23.9 | 23.9 | 24.1 | 23.79 | 3.81M |
| June 17, 2025 | 24.17 | 24.08 | 24.08 | 24.29 | 23.92 | 7.44M |
| June 16, 2025 | 24.22 | 24.17 | 24.17 | 24.58 | 24.14 | 7.74M |
| June 13, 2025 | 24.31 | 24.09 | 24.09 | 24.39 | 23.95 | 8.76M |
| June 12, 2025 | 24.45 | 24.37 | 24.37 | 24.5 | 24.21 | 5.66M |
| June 11, 2025 | 24.24 | 24.48 | 24.48 | 24.58 | 24.18 | 5.97M |
| June 10, 2025 | 24.21 | 24.24 | 24.24 | 24.5 | 24.02 | 6.38M |
| June 09, 2025 | 24.25 | 24.18 | 24.18 | 24.4 | 24.14 | 4.72M |
| June 06, 2025 | 24.27 | 24.25 | 24.25 | 24.45 | 24.19 | 3.31M |
| June 05, 2025 | 24.21 | 24.25 | 24.25 | 24.37 | 24.14 | 4.22M |
| June 04, 2025 | 24.86 | 24.25 | 24.25 | 24.87 | 24.19 | 9.43M |
| June 03, 2025 | 24.98 | 24.73 | 24.73 | 25.1 | 24.69 | 5.01M |
| May 30, 2025 | 24.91 | 25.05 | 25.05 | 25.2 | 24.75 | 4.47M |
| May 29, 2025 | 25.26 | 25.06 | 25.06 | 25.37 | 24.97 | 5.34M |
| May 28, 2025 | 25.38 | 25.32 | 25.32 | 25.6 | 25.03 | 4.8M |
| May 27, 2025 | 25.08 | 25.4 | 25.4 | 25.44 | 24.91 | 6.32M |
| May 26, 2025 | 25.48 | 24.95 | 24.95 | 26.18 | 24.74 | 9.05M |