25.03
+0.47(+1.91%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 24 | 24.56 | 24.56 | 24.88 | 23.47 | 34.48M |
September 04, 2025 | 24.39 | 23.93 | 23.93 | 24.67 | 23.52 | 28.9M |
September 03, 2025 | 25.25 | 24.39 | 24.39 | 25.75 | 24.22 | 33.14M |
September 02, 2025 | 26.24 | 25.11 | 25.11 | 26.25 | 24.7 | 35.45M |
September 01, 2025 | 26.9 | 26.3 | 26.3 | 27.19 | 26.06 | 33.58M |
August 29, 2025 | 27.83 | 26.8 | 26.8 | 27.85 | 26.5 | 33.71M |
August 28, 2025 | 27.07 | 27.57 | 27.57 | 27.85 | 26.64 | 48.19M |
August 27, 2025 | 29 | 27.49 | 27.49 | 29.33 | 27.44 | 62.93M |
August 26, 2025 | 28.5 | 28.58 | 28.58 | 29.33 | 28 | 73.38M |
August 25, 2025 | 27.87 | 28.7 | 28.7 | 29.86 | 26.74 | 113.37M |
August 22, 2025 | 23.53 | 27.24 | 27.24 | 27.24 | 23.33 | 86.67M |
August 21, 2025 | 22.7 | 22.7 | 22.7 | 23.03 | 22.42 | 23.59M |
August 20, 2025 | 22.3 | 22.69 | 22.69 | 22.79 | 22.07 | 21.99M |
August 19, 2025 | 23.09 | 22.4 | 22.4 | 23.17 | 22.33 | 31.7M |
August 18, 2025 | 21.98 | 23 | 23 | 23.3 | 21.78 | 47.6M |
August 15, 2025 | 21.23 | 21.94 | 21.94 | 22.33 | 21.2 | 33.62M |
August 14, 2025 | 21.65 | 21.31 | 21.31 | 21.72 | 20.9 | 26.1M |
August 13, 2025 | 21.9 | 21.62 | 21.62 | 22.04 | 21.52 | 33.16M |
August 12, 2025 | 21.04 | 22.05 | 22.05 | 22.49 | 20.99 | 52.04M |
August 11, 2025 | 20.49 | 21.08 | 21.08 | 21.48 | 20.44 | 28.26M |
August 08, 2025 | 20.91 | 20.53 | 20.53 | 21.09 | 20.31 | 26.64M |
August 07, 2025 | 20.3 | 20.9 | 20.9 | 21.2 | 20.26 | 47.98M |
August 06, 2025 | 19.41 | 20.4 | 20.4 | 20.6 | 19.39 | 39.98M |
August 05, 2025 | 19.58 | 19.47 | 19.47 | 19.74 | 19.35 | 16.22M |
August 04, 2025 | 19.35 | 19.6 | 19.6 | 19.87 | 19.3 | 14.61M |
August 01, 2025 | 19.66 | 19.63 | 19.63 | 19.74 | 19.12 | 19.06M |
July 31, 2025 | 19.87 | 19.58 | 19.58 | 20.12 | 19.46 | 18.27M |
July 30, 2025 | 20.1 | 19.83 | 19.83 | 20.28 | 19.66 | 18.49M |
July 29, 2025 | 19.98 | 20.16 | 20.16 | 20.2 | 19.58 | 20.43M |
July 28, 2025 | 20.2 | 20.03 | 20.03 | 20.26 | 19.88 | 13.14M |
July 25, 2025 | 20.14 | 20.15 | 20.15 | 20.28 | 19.91 | 14.85M |
July 24, 2025 | 19.94 | 20.12 | 20.12 | 20.17 | 19.81 | 14.65M |
July 23, 2025 | 19.82 | 19.98 | 19.98 | 20.15 | 19.67 | 16.53M |
July 22, 2025 | 19.95 | 19.82 | 19.82 | 20.13 | 19.75 | 15.41M |
July 21, 2025 | 20.15 | 20.05 | 20.05 | 20.44 | 19.92 | 17.36M |
July 18, 2025 | 20.36 | 20.13 | 20.13 | 20.47 | 20.05 | 20.07M |
July 17, 2025 | 20.08 | 20.29 | 20.29 | 20.55 | 20.01 | 27.35M |
July 16, 2025 | 20.21 | 20.51 | 20.51 | 21.5 | 20.18 | 50.15M |
July 15, 2025 | 19.23 | 19.79 | 19.79 | 19.92 | 19.17 | 22.09M |
July 14, 2025 | 19.55 | 19.23 | 19.23 | 19.62 | 19.07 | 17.13M |
July 11, 2025 | 19.43 | 19.63 | 19.63 | 19.7 | 19.26 | 15.46M |
July 10, 2025 | 19.73 | 19.51 | 19.51 | 19.78 | 19.35 | 12.82M |
July 09, 2025 | 19.84 | 19.66 | 19.66 | 19.96 | 19.51 | 15.31M |
July 08, 2025 | 19.25 | 19.87 | 19.87 | 19.95 | 19.13 | 25.41M |
July 07, 2025 | 19.2 | 19.25 | 19.25 | 19.62 | 19.15 | 11.59M |
July 04, 2025 | 19.43 | 19.3 | 19.3 | 19.76 | 19.24 | 20.28M |
July 03, 2025 | 19.45 | 19.45 | 19.45 | 19.77 | 19.2 | 14.87M |
July 02, 2025 | 19.64 | 19.55 | 19.55 | 20.18 | 19.4 | 23.46M |
July 01, 2025 | 19.72 | 19.76 | 19.76 | 19.98 | 19.46 | 26.43M |
June 30, 2025 | 18.63 | 19.76 | 19.76 | 20.19 | 18.61 | 46.7M |
June 27, 2025 | 18.79 | 18.54 | 18.54 | 18.9 | 18.44 | 12.88M |
June 26, 2025 | 18.7 | 18.62 | 18.62 | 18.99 | 18.47 | 16.85M |
June 25, 2025 | 18.3 | 18.65 | 18.56 | 18.71 | 18.21 | 17.92M |
June 24, 2025 | 17.71 | 18.3 | 18.21 | 18.46 | 17.71 | 16.93M |
June 23, 2025 | 17.34 | 17.67 | 17.58 | 17.76 | 17.32 | 9.25M |
June 20, 2025 | 18.28 | 17.54 | 17.54 | 18.41 | 17.5 | 13.3M |
June 19, 2025 | 18.49 | 18.19 | 18.19 | 18.69 | 18.15 | 11.49M |
June 18, 2025 | 18.7 | 18.49 | 18.49 | 18.84 | 18.23 | 11.73M |
June 17, 2025 | 19.02 | 18.72 | 18.72 | 19.09 | 18.58 | 14.54M |
June 16, 2025 | 18.66 | 19.02 | 19.02 | 19.22 | 18.52 | 16.16M |