24.55
+0.29(+1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 23.97 | 24.26 | 24.26 | 24.3 | 23.74 | 2.6M |
| September 04, 2025 | 24.24 | 23.91 | 23.91 | 24.63 | 23.55 | 3.15M |
| September 03, 2025 | 24.85 | 24.17 | 24.17 | 25.27 | 24.01 | 2.38M |
| September 02, 2025 | 25.73 | 24.86 | 24.86 | 25.73 | 24.32 | 4.18M |
| September 01, 2025 | 25.99 | 25.49 | 25.49 | 26.36 | 25.45 | 3.83M |
| August 29, 2025 | 26.46 | 26.05 | 26.05 | 26.54 | 25.81 | 3.16M |
| August 28, 2025 | 26.39 | 26.39 | 26.39 | 26.89 | 25.52 | 3.27M |
| August 27, 2025 | 27.03 | 26.23 | 26.23 | 27.41 | 26.15 | 2.53M |
| August 26, 2025 | 26.85 | 27.18 | 27.18 | 27.5 | 26.61 | 2.67M |
| August 25, 2025 | 26.97 | 26.99 | 26.99 | 27.28 | 26.85 | 2.53M |
| August 22, 2025 | 27.03 | 26.97 | 26.97 | 27.37 | 26.81 | 2.24M |
| August 21, 2025 | 27.36 | 27.17 | 27.17 | 27.57 | 27.07 | 2.23M |
| August 20, 2025 | 26.78 | 27.32 | 27.32 | 27.38 | 26.69 | 2.55M |
| August 19, 2025 | 26.85 | 26.94 | 26.94 | 27.07 | 26.39 | 2.43M |
| August 18, 2025 | 26.71 | 26.59 | 26.59 | 26.9 | 26.38 | 2.37M |
| August 15, 2025 | 26.06 | 26.43 | 26.43 | 26.6 | 25.8 | 3.12M |
| August 14, 2025 | 26.82 | 25.84 | 25.84 | 26.91 | 25.84 | 2.9M |
| August 13, 2025 | 26.84 | 26.84 | 26.84 | 27.12 | 26.59 | 3.07M |
| August 12, 2025 | 27.02 | 26.86 | 26.86 | 27.22 | 26.74 | 2.17M |
| August 11, 2025 | 26.68 | 26.97 | 26.97 | 27.13 | 26.68 | 2.45M |
| August 08, 2025 | 26.6 | 26.68 | 26.68 | 27.06 | 26.28 | 3.03M |
| August 07, 2025 | 27 | 26.62 | 26.62 | 27.1 | 26.5 | 4.17M |
| August 06, 2025 | 25.99 | 26.68 | 26.68 | 27.43 | 25.81 | 5.34M |
| August 05, 2025 | 25.69 | 26 | 26 | 26.06 | 25.69 | 2.57M |
| August 04, 2025 | 25.1 | 25.73 | 25.73 | 25.75 | 25.1 | 2.28M |
| August 01, 2025 | 25.02 | 25.36 | 25.36 | 25.55 | 24.96 | 2.26M |
| July 31, 2025 | 25.3 | 25.04 | 25.04 | 25.7 | 24.97 | 2.64M |
| July 30, 2025 | 25.76 | 25.35 | 25.35 | 25.85 | 25 | 2.56M |
| July 29, 2025 | 25.9 | 25.74 | 25.74 | 26.1 | 25.45 | 2.82M |
| July 28, 2025 | 25.55 | 25.75 | 25.75 | 25.89 | 25.53 | 3.1M |
| July 25, 2025 | 25.05 | 25.51 | 25.51 | 25.54 | 24.95 | 3.04M |
| July 24, 2025 | 24.86 | 25.05 | 25.05 | 25.18 | 24.73 | 1.79M |
| July 23, 2025 | 25.05 | 24.9 | 24.9 | 25.16 | 24.86 | 2.07M |
| July 22, 2025 | 25.39 | 25.01 | 25.01 | 25.49 | 24.88 | 3.43M |
| July 21, 2025 | 25.8 | 25.44 | 25.44 | 25.81 | 25.35 | 2.72M |
| July 18, 2025 | 25.63 | 25.67 | 25.67 | 25.75 | 25.3 | 2.92M |
| July 17, 2025 | 25.36 | 25.63 | 25.63 | 25.7 | 25.13 | 3.86M |
| July 16, 2025 | 25.02 | 25.23 | 25.23 | 25.49 | 24.88 | 3.66M |
| July 15, 2025 | 24.99 | 24.97 | 24.97 | 25.35 | 24.79 | 3.28M |
| July 14, 2025 | 24.98 | 25.15 | 25.15 | 25.29 | 24.73 | 3.51M |
| July 11, 2025 | 25.29 | 24.88 | 24.88 | 25.35 | 24.8 | 4.29M |
| July 10, 2025 | 25.4 | 25.32 | 25.32 | 25.64 | 24.98 | 4.58M |
| July 09, 2025 | 25.19 | 25.6 | 25.6 | 25.75 | 25.15 | 7.21M |
| July 08, 2025 | 25.06 | 25.18 | 25.18 | 25.25 | 24.81 | 3.72M |
| July 07, 2025 | 24.38 | 25.07 | 25.07 | 25.1 | 24.13 | 4.88M |
| July 04, 2025 | 24.93 | 24.81 | 24.81 | 25.49 | 24.62 | 4.73M |
| July 03, 2025 | 24.72 | 25.01 | 25.01 | 25.24 | 24.65 | 5M |
| July 02, 2025 | 24.79 | 24.82 | 24.82 | 25.24 | 24.58 | 5.47M |
| July 01, 2025 | 25.93 | 24.97 | 24.97 | 25.93 | 24.8 | 8.6M |
| June 30, 2025 | 25.7 | 26 | 26 | 26.19 | 25.26 | 10.64M |
| June 27, 2025 | 26 | 26.23 | 26.23 | 26.98 | 25.08 | 15.88M |
| June 26, 2025 | 28 | 26.13 | 26.13 | 28.8 | 26.13 | 20.01M |
| June 25, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 28.18 | 11M |
| June 24, 2025 | 25.79 | 26.39 | 26.39 | 26.39 | 25.5 | 3.13M |
| June 23, 2025 | 23.23 | 23.99 | 23.99 | 24 | 23.23 | 1.84M |
| June 20, 2025 | 23.58 | 23.51 | 23.51 | 24.13 | 23.41 | 2.02M |
| June 19, 2025 | 23.62 | 23.78 | 23.78 | 24.25 | 23.61 | 2.44M |
| June 18, 2025 | 23.48 | 23.79 | 23.79 | 23.89 | 23.33 | 1.45M |
| June 17, 2025 | 23.25 | 23.5 | 23.5 | 23.7 | 23.17 | 1.47M |
| June 16, 2025 | 22.95 | 23.3 | 23.3 | 23.55 | 22.87 | 1.16M |