23.39
-0.6(-2.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 24.97 | 23.95 | 23.95 | 25.01 | 23.05 | 50.16M |
| September 04, 2025 | 23.18 | 24.55 | 24.55 | 24.55 | 22.71 | 44.23M |
| September 03, 2025 | 23.01 | 22.32 | 22.32 | 23.21 | 22.22 | 18.82M |
| September 02, 2025 | 24.5 | 23.12 | 23.12 | 24.66 | 23.01 | 32.88M |
| September 01, 2025 | 24.33 | 24.87 | 24.87 | 25.17 | 24.3 | 33.39M |
| August 29, 2025 | 24.3 | 24.23 | 24.23 | 24.62 | 24.1 | 19.01M |
| August 28, 2025 | 24.1 | 24.49 | 24.49 | 24.5 | 23.33 | 30.53M |
| August 27, 2025 | 25.49 | 24.2 | 24.2 | 25.72 | 24.2 | 47.81M |
| August 26, 2025 | 26.15 | 25.55 | 25.55 | 26.58 | 25.5 | 45.12M |
| August 25, 2025 | 26.11 | 26.27 | 26.27 | 26.8 | 26.01 | 39.54M |
| August 22, 2025 | 25.58 | 26.13 | 26.13 | 26.84 | 25.45 | 49.59M |
| August 21, 2025 | 27.06 | 26.5 | 26.5 | 27.65 | 26.5 | 62.64M |
| August 20, 2025 | 27 | 26.5 | 26.5 | 27.46 | 26.1 | 67.79M |
| August 19, 2025 | 26.69 | 27.73 | 27.73 | 28.89 | 26.53 | 91.49M |
| August 18, 2025 | 26.82 | 26.8 | 26.8 | 27.59 | 26.06 | 72.3M |
| August 15, 2025 | 27.43 | 27.08 | 27.08 | 28.56 | 26.59 | 80.87M |
| August 14, 2025 | 26.76 | 27.98 | 27.98 | 29.16 | 26.74 | 98.56M |
| August 13, 2025 | 27.05 | 27.18 | 27.18 | 28.25 | 26.5 | 85.31M |
| August 12, 2025 | 23.7 | 28.35 | 28.35 | 28.79 | 23.7 | 74.79M |
| August 11, 2025 | 25.5 | 26.65 | 26.65 | 27.49 | 25.3 | 105.35M |
| August 08, 2025 | 23.7 | 26.21 | 26.21 | 26.21 | 23.68 | 96.59M |
| August 07, 2025 | 23.87 | 23.83 | 23.83 | 24.79 | 23.56 | 60.81M |
| August 06, 2025 | 23.02 | 24.17 | 24.17 | 24.88 | 22.9 | 75.99M |
| August 05, 2025 | 21.84 | 23.48 | 23.48 | 23.92 | 21.64 | 68.53M |
| August 04, 2025 | 21.77 | 21.75 | 21.75 | 21.96 | 21.58 | 22.39M |
| August 01, 2025 | 22.58 | 22.05 | 22.05 | 22.66 | 21.75 | 38.84M |
| July 31, 2025 | 22.91 | 22.79 | 22.79 | 23.7 | 22.72 | 28.98M |
| July 30, 2025 | 24.8 | 23.1 | 23.1 | 24.85 | 22.97 | 47.73M |
| July 29, 2025 | 25.01 | 24.97 | 24.97 | 25.35 | 24.39 | 48.2M |
| July 28, 2025 | 24.09 | 25.4 | 25.4 | 25.46 | 24.09 | 53.66M |
| July 25, 2025 | 24.15 | 24.43 | 24.43 | 24.87 | 23.91 | 41.05M |
| July 24, 2025 | 24.02 | 24.39 | 24.39 | 24.48 | 24.01 | 41.83M |
| July 23, 2025 | 25.1 | 24.37 | 24.37 | 25.59 | 23.99 | 49.61M |
| July 22, 2025 | 25.21 | 25.63 | 25.63 | 26.12 | 25.02 | 67.55M |
| July 21, 2025 | 25.5 | 25.31 | 25.31 | 26.13 | 25.2 | 57.61M |
| July 18, 2025 | 27.1 | 26.02 | 26.02 | 27.65 | 25.8 | 80.37M |
| July 17, 2025 | 23.01 | 27.7 | 27.7 | 28.5 | 23.01 | 78.17M |
| July 16, 2025 | 28.5 | 28.05 | 28.05 | 29.45 | 27.01 | 116.02M |
| July 15, 2025 | 26.74 | 29.89 | 29.89 | 29.89 | 26.65 | 142.84M |
| July 14, 2025 | 24.7 | 27.17 | 27.17 | 27.17 | 22.8 | 127.99M |
| July 11, 2025 | 23.01 | 24.7 | 24.7 | 26 | 22.32 | 118.53M |
| July 10, 2025 | 24.6 | 23.64 | 23.64 | 26.52 | 23.41 | 113.87M |
| July 09, 2025 | 24.64 | 25.36 | 25.36 | 25.94 | 23.44 | 119.43M |
| July 08, 2025 | 23.31 | 24.37 | 24.37 | 25.37 | 22.88 | 106.44M |
| July 07, 2025 | 23.76 | 23.5 | 23.5 | 23.96 | 22.88 | 68.21M |
| July 04, 2025 | 23.48 | 23.31 | 23.31 | 24.66 | 22.68 | 103.53M |
| July 03, 2025 | 21.66 | 23.8 | 23.8 | 23.81 | 21 | 103.49M |
| July 02, 2025 | 24 | 22.72 | 22.72 | 24 | 22.72 | 76.7M |
| July 01, 2025 | 24.25 | 25.24 | 25.24 | 25.81 | 23.56 | 114.61M |
| June 30, 2025 | 22.91 | 24.25 | 24.25 | 24.54 | 22.91 | 99.29M |
| June 27, 2025 | 24.2 | 23.22 | 23.22 | 25.17 | 23.15 | 126.48M |
| June 26, 2025 | 21.8 | 24.34 | 24.34 | 24.34 | 21.59 | 123.45M |
| June 25, 2025 | 22.1 | 22.13 | 22.13 | 23.45 | 22.1 | 101.74M |
| June 24, 2025 | 23.28 | 23.62 | 23.62 | 25.92 | 23.13 | 138.43M |
| June 23, 2025 | 23.38 | 24.78 | 24.78 | 25.65 | 22.41 | 143.64M |
| June 20, 2025 | 19.99 | 23.33 | 23.33 | 23.33 | 19.09 | 142.29M |
| June 19, 2025 | 21.2 | 21.21 | 21.21 | 22.02 | 19.52 | 141.65M |
| June 18, 2025 | 17.71 | 20.02 | 20.02 | 20.02 | 17.52 | 76.99M |
| June 17, 2025 | 17.94 | 18.2 | 18.2 | 19.36 | 17.41 | 94.97M |
| June 16, 2025 | 17.11 | 17.9 | 17.9 | 18.11 | 17.11 | 81.5M |