25.78
-0.12(-0.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 25.93 | 25.78 | 25.78 | 27.05 | 25.7 | 11.69M |
| August 21, 2025 | 27 | 25.9 | 25.9 | 27.45 | 25.74 | 11.74M |
| August 20, 2025 | 24.83 | 26.97 | 26.97 | 26.97 | 24.56 | 14.73M |
| August 19, 2025 | 24.18 | 24.52 | 24.52 | 24.55 | 23.8 | 5.65M |
| August 18, 2025 | 24.29 | 24.16 | 24.16 | 24.89 | 23.99 | 6.27M |
| August 15, 2025 | 23.87 | 24.26 | 24.26 | 24.3 | 23.71 | 5.3M |
| August 14, 2025 | 24.7 | 23.87 | 23.87 | 24.82 | 23.86 | 5.99M |
| August 13, 2025 | 24.9 | 24.84 | 24.84 | 25.09 | 24.6 | 5.71M |
| August 12, 2025 | 24.61 | 25.01 | 25.01 | 25.45 | 24.31 | 9.87M |
| August 11, 2025 | 23.71 | 24.7 | 24.7 | 25.2 | 23.52 | 13.42M |
| August 08, 2025 | 23.88 | 23.72 | 23.72 | 24.03 | 23.36 | 5.58M |
| August 07, 2025 | 24.18 | 23.67 | 23.67 | 24.41 | 23.67 | 8.52M |
| August 06, 2025 | 24.15 | 24.18 | 24.18 | 24.99 | 24 | 12.17M |
| August 05, 2025 | 25.23 | 24.59 | 24.59 | 25.56 | 24 | 20.22M |
| August 04, 2025 | 21.52 | 23.87 | 23.87 | 23.87 | 21.42 | 11.44M |
| August 01, 2025 | 21 | 21.7 | 21.7 | 21.85 | 21 | 6.69M |
| July 31, 2025 | 21.16 | 21.13 | 21.13 | 21.58 | 21.02 | 5.09M |
| July 30, 2025 | 21 | 21.16 | 21.16 | 21.18 | 20.83 | 3.5M |
| July 29, 2025 | 21.12 | 21.03 | 21.03 | 21.18 | 20.82 | 3.51M |
| July 28, 2025 | 20.54 | 21.19 | 21.19 | 21.46 | 20.49 | 6.36M |
| July 25, 2025 | 20.36 | 20.54 | 20.54 | 20.69 | 20.25 | 3.34M |
| July 24, 2025 | 20.18 | 20.36 | 20.36 | 20.36 | 20.18 | 2.1M |
| July 23, 2025 | 20.51 | 20.17 | 20.17 | 20.53 | 20.15 | 3.54M |
| July 22, 2025 | 20.59 | 20.56 | 20.56 | 20.79 | 20.44 | 4.66M |
| July 21, 2025 | 20.51 | 20.6 | 20.6 | 20.63 | 20.36 | 3.22M |
| July 18, 2025 | 20.64 | 20.51 | 20.51 | 20.66 | 20.35 | 4.05M |
| July 17, 2025 | 20.16 | 20.6 | 20.6 | 20.74 | 20.1 | 6.07M |
| July 16, 2025 | 20.15 | 20.19 | 20.19 | 20.55 | 19.96 | 4.79M |
| July 15, 2025 | 19.87 | 20.16 | 20.16 | 20.35 | 19.86 | 5.14M |
| July 14, 2025 | 19.77 | 19.83 | 19.83 | 19.87 | 19.66 | 2.24M |
| July 11, 2025 | 19.62 | 19.77 | 19.77 | 19.77 | 19.4 | 3.4M |
| July 10, 2025 | 19.88 | 19.68 | 19.68 | 19.94 | 19.66 | 3.26M |
| July 09, 2025 | 20.17 | 19.94 | 19.94 | 20.33 | 19.88 | 3.43M |
| July 08, 2025 | 20.04 | 20.07 | 20.07 | 20.12 | 19.9 | 2.65M |
| July 07, 2025 | 19.72 | 20.06 | 20.06 | 20.14 | 19.69 | 2.78M |
| July 04, 2025 | 20.1 | 19.78 | 19.78 | 20.21 | 19.74 | 3.9M |
| July 03, 2025 | 20.02 | 20.18 | 20.18 | 20.25 | 19.99 | 3.47M |
| July 02, 2025 | 20.2 | 20.03 | 20.03 | 20.2 | 19.79 | 3.99M |
| July 01, 2025 | 20.22 | 20.08 | 20.08 | 20.43 | 19.94 | 4.88M |
| June 30, 2025 | 20.41 | 20.18 | 20.18 | 20.76 | 20.03 | 6.16M |
| June 27, 2025 | 19.75 | 20.35 | 20.35 | 20.69 | 19.69 | 8.8M |
| June 26, 2025 | 19.92 | 19.61 | 19.61 | 20.1 | 19.61 | 6.3M |
| June 25, 2025 | 20.55 | 19.92 | 19.92 | 20.58 | 19.77 | 9.61M |
| June 24, 2025 | 20.5 | 20.6 | 20.6 | 20.97 | 20.22 | 10.58M |
| June 23, 2025 | 20.95 | 21.37 | 21.37 | 21.54 | 20.15 | 10.99M |
| June 20, 2025 | 21.12 | 20.9 | 20.9 | 21.8 | 20.88 | 9.21M |
| June 19, 2025 | 21.85 | 21.83 | 21.83 | 22.33 | 20.6 | 16.19M |
| June 18, 2025 | 20.93 | 22.17 | 22.17 | 22.66 | 20.52 | 20.25M |
| June 17, 2025 | 21.36 | 21.13 | 21.13 | 21.91 | 20.6 | 15.14M |
| June 16, 2025 | 21.33 | 21.38 | 21.38 | 22.5 | 20.22 | 24.38M |
| June 13, 2025 | 19.7 | 21.56 | 21.56 | 21.56 | 19.7 | 18.13M |
| June 12, 2025 | 19.28 | 19.6 | 19.6 | 19.75 | 19.28 | 4.23M |
| June 11, 2025 | 19.9 | 19.58 | 19.58 | 20.36 | 19.54 | 5.42M |
| June 10, 2025 | 19.3 | 19.9 | 19.9 | 20.55 | 19.3 | 8.14M |
| June 09, 2025 | 19.6 | 19.39 | 19.39 | 20.06 | 19.25 | 5.23M |
| June 06, 2025 | 19.69 | 19.91 | 19.39 | 20 | 19.6 | 4.16M |
| June 05, 2025 | 19.69 | 19.75 | 19.23 | 20.21 | 19.57 | 3.39M |
| June 04, 2025 | 27.68 | 27.55 | 27.55 | 27.75 | 27.42 | 1.35M |
| June 03, 2025 | 27.51 | 27.65 | 27.65 | 27.88 | 27.39 | 1.93M |
| May 30, 2025 | 27.49 | 27.71 | 27.71 | 28 | 27.31 | 2.24M |