25.46
+0.08(+0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.37 | 25.46 | 25.46 | 25.56 | 25.3 | 4.63M |
| August 15, 2025 | 25.06 | 25.38 | 25.38 | 25.47 | 24.85 | 4.75M |
| August 14, 2025 | 25.64 | 25.07 | 25.07 | 25.65 | 25.05 | 5.73M |
| August 13, 2025 | 25.71 | 25.65 | 25.65 | 25.84 | 25.39 | 5.97M |
| August 12, 2025 | 26.08 | 25.71 | 25.71 | 26.08 | 25.69 | 5.29M |
| August 11, 2025 | 26.07 | 26.05 | 26.05 | 26.07 | 25.81 | 6.25M |
| August 08, 2025 | 25.75 | 26.1 | 26.1 | 26.3 | 25.36 | 10.03M |
| August 07, 2025 | 26.11 | 25.83 | 25.83 | 26.24 | 25.8 | 6.51M |
| August 06, 2025 | 25.9 | 26.22 | 26.22 | 26.28 | 25.75 | 6.08M |
| August 05, 2025 | 25.9 | 25.98 | 25.98 | 26.05 | 25.73 | 4.8M |
| August 04, 2025 | 26 | 25.9 | 25.9 | 26.37 | 25.81 | 8.11M |
| August 01, 2025 | 26.1 | 26.2 | 26.2 | 26.55 | 26.1 | 5.54M |
| July 31, 2025 | 26.9 | 26.2 | 26.2 | 26.92 | 26.2 | 10.17M |
| July 30, 2025 | 27.7 | 27.13 | 27.13 | 27.86 | 27.02 | 13.26M |
| July 29, 2025 | 27.9 | 28.32 | 28.32 | 28.54 | 26.89 | 21.33M |
| July 28, 2025 | 27.64 | 27.78 | 27.78 | 28.07 | 27.42 | 14.32M |
| July 25, 2025 | 30.6 | 28.23 | 28.23 | 30.8 | 28.21 | 29.26M |
| July 24, 2025 | 32.88 | 31.34 | 31.34 | 34.35 | 31.15 | 38.43M |
| July 23, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 33.22 | 25.07M |
| July 22, 2025 | 30.99 | 31.46 | 31.46 | 31.46 | 30.15 | 10M |
| July 21, 2025 | 28.6 | 28.6 | 28.6 | 28.6 | 28.18 | 14.98M |
| July 18, 2025 | 26.85 | 26 | 26 | 27.25 | 25.85 | 5.57M |
| July 17, 2025 | 27.1 | 26.85 | 26.85 | 27.29 | 26.4 | 3.16M |
| July 16, 2025 | 26.75 | 27.01 | 27.01 | 27.37 | 26.56 | 2.43M |
| July 15, 2025 | 26.46 | 26.87 | 26.87 | 27.12 | 26.35 | 2.36M |
| July 14, 2025 | 27.76 | 26.73 | 26.73 | 28.03 | 26.71 | 4.33M |
| July 11, 2025 | 27.38 | 27.75 | 27.75 | 27.75 | 26.82 | 3.16M |
| July 10, 2025 | 27.44 | 27.37 | 27.37 | 27.8 | 27.35 | 2.51M |
| July 09, 2025 | 28 | 27.4 | 27.4 | 28.25 | 27.22 | 3.91M |
| July 08, 2025 | 27.32 | 28.14 | 28.14 | 28.94 | 27.21 | 7.4M |
| July 07, 2025 | 26.65 | 27.1 | 27.1 | 27.3 | 26.63 | 2.49M |
| July 04, 2025 | 28.54 | 27.55 | 27.55 | 28.7 | 27.17 | 4.12M |
| July 03, 2025 | 28.6 | 28.4 | 28.4 | 28.6 | 28.14 | 1.9M |
| July 02, 2025 | 28.5 | 28.68 | 28.68 | 28.77 | 27.8 | 3.51M |
| July 01, 2025 | 28.13 | 28.52 | 28.52 | 28.9 | 27.7 | 3.69M |
| June 30, 2025 | 27.99 | 28.14 | 28.14 | 28.38 | 27.7 | 2.35M |
| June 27, 2025 | 28.57 | 28 | 28 | 28.82 | 27.87 | 4.12M |
| June 26, 2025 | 27.18 | 28.58 | 28.58 | 29 | 27 | 8.21M |
| June 25, 2025 | 27.23 | 27.18 | 27.18 | 27.47 | 26.97 | 2.51M |
| June 24, 2025 | 26.19 | 27.13 | 27.13 | 27.14 | 25.86 | 3.18M |
| June 23, 2025 | 25.69 | 26.19 | 26.19 | 26.29 | 25.36 | 2.26M |
| June 20, 2025 | 26.08 | 25.79 | 25.79 | 26.46 | 25.78 | 2.07M |
| June 19, 2025 | 26.21 | 26.12 | 26.12 | 26.59 | 25.8 | 2.08M |
| June 18, 2025 | 26.85 | 26.21 | 26.21 | 26.85 | 25.95 | 2.94M |
| June 17, 2025 | 26.94 | 26.9 | 26.9 | 27.44 | 26.72 | 2.6M |
| June 16, 2025 | 26.88 | 26.94 | 26.94 | 27.46 | 26.41 | 3.04M |
| June 13, 2025 | 26.72 | 26.88 | 26.88 | 27.06 | 26.2 | 3.19M |
| June 12, 2025 | 26.54 | 26.78 | 26.78 | 27.09 | 26.52 | 1.79M |
| June 11, 2025 | 26.74 | 26.8 | 26.8 | 26.83 | 26.28 | 3.03M |
| June 10, 2025 | 27.19 | 26.61 | 26.61 | 27.33 | 26.13 | 4.48M |
| June 09, 2025 | 27.77 | 27.29 | 27.29 | 28 | 27.02 | 4.3M |
| June 06, 2025 | 26.66 | 27.79 | 27.79 | 28.31 | 26.66 | 8.09M |
| June 05, 2025 | 26.7 | 26.82 | 26.82 | 27.16 | 26.49 | 2.65M |
| June 04, 2025 | 27 | 26.7 | 26.7 | 27.38 | 26.4 | 3.07M |
| June 03, 2025 | 26.41 | 26.93 | 26.93 | 27.28 | 26.21 | 2.82M |
| May 30, 2025 | 26.69 | 26.82 | 26.82 | 26.99 | 25.93 | 3.25M |
| May 29, 2025 | 26.09 | 26.74 | 26.59 | 26.78 | 26.09 | 3.28M |
| May 28, 2025 | 25.75 | 26.15 | 26 | 26.8 | 25.75 | 2.47M |
| May 27, 2025 | 25.96 | 25.75 | 25.61 | 26.02 | 25.43 | 1.37M |
| May 26, 2025 | 25.74 | 25.8 | 25.66 | 26.05 | 25.41 | 2.42M |