24.77
+0.03(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.75 | 24.77 | 24.77 | 25 | 24.39 | 15.94M |
| August 15, 2025 | 23.6 | 24.74 | 24.74 | 24.92 | 23.44 | 18.64M |
| August 14, 2025 | 23.48 | 23.78 | 23.78 | 23.89 | 23.21 | 11.81M |
| August 13, 2025 | 23.23 | 23.38 | 23.38 | 23.58 | 23.18 | 8.2M |
| August 12, 2025 | 23.66 | 23.32 | 23.32 | 23.73 | 23.16 | 9.36M |
| August 11, 2025 | 23.38 | 23.86 | 23.86 | 23.87 | 23.06 | 11.27M |
| August 08, 2025 | 24.7 | 23.88 | 23.88 | 25.6 | 23.5 | 15.74M |
| August 07, 2025 | 24.15 | 24.42 | 24.42 | 24.49 | 23.83 | 12.59M |
| August 06, 2025 | 24.36 | 24.41 | 24.41 | 25.24 | 24.22 | 18.68M |
| August 05, 2025 | 23.55 | 24.52 | 24.52 | 24.76 | 23.32 | 19.59M |
| August 04, 2025 | 23.6 | 23.54 | 23.54 | 23.64 | 23.13 | 10.82M |
| August 01, 2025 | 23.92 | 24.03 | 24.03 | 24.08 | 23.43 | 16.45M |
| July 31, 2025 | 23.1 | 24.36 | 24.36 | 25.6 | 22.78 | 29.61M |
| July 30, 2025 | 23.02 | 23.41 | 23.41 | 23.88 | 22.84 | 18.4M |
| July 29, 2025 | 22.98 | 23.12 | 23.12 | 23.28 | 22.68 | 17.96M |
| July 28, 2025 | 24 | 23.08 | 23.08 | 24.34 | 22.81 | 36.28M |
| July 25, 2025 | 21.35 | 23.43 | 23.43 | 23.43 | 21.2 | 25.39M |
| July 24, 2025 | 21.17 | 21.3 | 21.3 | 21.4 | 21.11 | 6.34M |
| July 23, 2025 | 21.19 | 21.23 | 21.23 | 21.38 | 21 | 6.42M |
| July 22, 2025 | 21.44 | 21.28 | 21.28 | 21.66 | 21.13 | 7.62M |
| July 21, 2025 | 21.68 | 21.5 | 21.5 | 21.95 | 21.42 | 10.31M |
| July 18, 2025 | 21.46 | 21.71 | 21.71 | 22.48 | 21.29 | 17.83M |
| July 17, 2025 | 21.15 | 21.36 | 21.36 | 21.4 | 21.15 | 9.37M |
| July 16, 2025 | 21.3 | 21.22 | 21.22 | 21.41 | 20.94 | 12.36M |
| July 15, 2025 | 21.06 | 21.19 | 21.19 | 21.31 | 20.78 | 10.87M |
| July 14, 2025 | 21.21 | 21.3 | 21.3 | 21.5 | 21.05 | 13.46M |
| July 11, 2025 | 21.86 | 21.16 | 21.16 | 21.99 | 20.91 | 26.74M |
| July 10, 2025 | 19.47 | 21.53 | 21.53 | 21.53 | 19.47 | 14.18M |
| July 09, 2025 | 19.56 | 19.57 | 19.57 | 19.8 | 19.41 | 3.9M |
| July 08, 2025 | 19.24 | 19.51 | 19.51 | 19.52 | 19.15 | 3.43M |
| July 07, 2025 | 19.25 | 19.24 | 19.24 | 19.3 | 19 | 2.83M |
| July 04, 2025 | 19.48 | 19.27 | 19.27 | 19.71 | 19.25 | 5.2M |
| July 03, 2025 | 19.75 | 19.83 | 19.83 | 19.98 | 19.68 | 2.09M |
| July 02, 2025 | 20.02 | 19.79 | 19.79 | 20.02 | 19.62 | 2.87M |
| July 01, 2025 | 20.13 | 20.03 | 20.03 | 20.29 | 19.8 | 3.83M |
| June 30, 2025 | 19.84 | 20.21 | 20.21 | 20.25 | 19.84 | 4.13M |
| June 27, 2025 | 19.79 | 19.88 | 19.88 | 20.02 | 19.73 | 3M |
| June 26, 2025 | 19.9 | 19.81 | 19.81 | 20.17 | 19.71 | 3.91M |
| June 25, 2025 | 19.61 | 19.87 | 19.87 | 19.9 | 19.44 | 4.05M |
| June 24, 2025 | 18.96 | 19.6 | 19.6 | 19.63 | 18.96 | 4.54M |
| June 23, 2025 | 18.46 | 18.96 | 18.96 | 18.97 | 18.35 | 4.66M |
| June 20, 2025 | 19.4 | 18.85 | 18.85 | 19.61 | 18.8 | 3.55M |
| June 19, 2025 | 19.84 | 19.4 | 19.4 | 20 | 19.32 | 3.55M |
| June 18, 2025 | 20.03 | 19.84 | 19.84 | 20.11 | 19.73 | 3.08M |
| June 17, 2025 | 20.2 | 20.08 | 20.08 | 20.3 | 19.95 | 2.72M |
| June 16, 2025 | 19.8 | 20.28 | 20.28 | 20.28 | 19.69 | 4.12M |
| June 13, 2025 | 20.46 | 19.88 | 19.88 | 20.51 | 19.8 | 4.82M |
| June 12, 2025 | 20.56 | 20.56 | 20.56 | 20.85 | 20.4 | 3.67M |
| June 11, 2025 | 20.7 | 20.68 | 20.68 | 20.99 | 20.6 | 4.04M |
| June 10, 2025 | 21.25 | 20.7 | 20.7 | 21.3 | 20.43 | 6.19M |
| June 09, 2025 | 20.95 | 21.26 | 21.26 | 21.5 | 20.95 | 8.17M |
| June 06, 2025 | 21.07 | 21 | 21 | 21.15 | 20.56 | 11.77M |
| June 05, 2025 | 21.67 | 21.8 | 21.8 | 21.94 | 21.5 | 6.22M |
| June 04, 2025 | 21.18 | 21.67 | 21.67 | 22.49 | 20.97 | 9.72M |
| June 03, 2025 | 20.76 | 21.29 | 21.29 | 21.39 | 20.68 | 3.16M |
| May 30, 2025 | 21.35 | 20.85 | 20.85 | 21.47 | 20.72 | 3.15M |
| May 29, 2025 | 20.33 | 21.45 | 21.45 | 21.45 | 20.2 | 5.75M |
| May 28, 2025 | 20.73 | 20.32 | 20.32 | 20.95 | 20.25 | 2.56M |
| May 27, 2025 | 14.91 | 14.81 | 14.81 | 14.91 | 14.51 | 3.63M |
| May 26, 2025 | 20.58 | 20.9 | 20.67 | 20.91 | 20.54 | 3.56M |