25.69
+0.83(+3.34%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 24.42 | 24.86 | 24.86 | 25 | 23.51 | 83.42M |
September 04, 2025 | 24.88 | 24.61 | 24.61 | 25.9 | 23.76 | 108.74M |
September 03, 2025 | 25.18 | 24.43 | 24.43 | 26.29 | 24.3 | 73.47M |
September 02, 2025 | 26.5 | 24.98 | 24.98 | 26.52 | 24.32 | 106.09M |
September 01, 2025 | 26.27 | 26.29 | 26.29 | 26.68 | 25.83 | 76.2M |
August 29, 2025 | 25.4 | 26.27 | 26.27 | 27.17 | 25.06 | 128.94M |
August 28, 2025 | 25 | 25.44 | 25.44 | 25.45 | 24.29 | 92.56M |
August 27, 2025 | 26.43 | 24.81 | 24.81 | 26.74 | 24.74 | 124.91M |
August 26, 2025 | 25.39 | 26.43 | 26.43 | 27.45 | 25.1 | 134.06M |
August 25, 2025 | 26.18 | 25.62 | 25.62 | 26.3 | 25.37 | 92.5M |
August 22, 2025 | 25.65 | 25.89 | 25.89 | 26.05 | 25.44 | 75.15M |
August 21, 2025 | 26.4 | 25.76 | 25.76 | 26.69 | 25.56 | 94.84M |
August 20, 2025 | 25.15 | 26.17 | 26.17 | 26.27 | 24.98 | 113.9M |
August 19, 2025 | 25.45 | 25.41 | 25.41 | 25.98 | 24.81 | 100.61M |
August 18, 2025 | 24.55 | 25.47 | 25.47 | 25.99 | 24.39 | 124.37M |
August 15, 2025 | 24.02 | 24.36 | 24.36 | 24.75 | 24.02 | 70M |
August 14, 2025 | 25.16 | 24.19 | 24.19 | 25.17 | 23.89 | 105.38M |
August 13, 2025 | 25 | 25.15 | 25.15 | 25.41 | 24.72 | 88.91M |
August 12, 2025 | 24.8 | 25.15 | 25.15 | 25.33 | 24.56 | 98.8M |
August 11, 2025 | 25.15 | 25.08 | 25.08 | 25.93 | 24.88 | 124.79M |
August 08, 2025 | 23.77 | 25.13 | 25.13 | 25.65 | 23.29 | 164.91M |
August 07, 2025 | 24.15 | 23.73 | 23.73 | 24.3 | 23.55 | 96.95M |
August 06, 2025 | 22.73 | 24.14 | 24.14 | 24.25 | 22.53 | 148.71M |
August 05, 2025 | 22.7 | 22.75 | 22.75 | 23.2 | 22.59 | 75.25M |
August 04, 2025 | 22.22 | 22.5 | 22.5 | 22.55 | 22.15 | 58.02M |
August 01, 2025 | 22.43 | 22.33 | 22.33 | 22.89 | 22.14 | 90.36M |
July 31, 2025 | 21.13 | 22.72 | 22.72 | 23.98 | 21.13 | 209.2M |
July 30, 2025 | 21.2 | 20.87 | 20.87 | 21.21 | 20.7 | 39.22M |
July 29, 2025 | 21.36 | 21.3 | 21.3 | 21.36 | 20.93 | 37.8M |
July 28, 2025 | 21.45 | 21.35 | 21.35 | 21.59 | 21.3 | 34.59M |
July 25, 2025 | 21.26 | 21.44 | 21.44 | 21.5 | 21.11 | 42.25M |
July 24, 2025 | 21.1 | 21.29 | 21.29 | 21.32 | 21.1 | 32.34M |
July 23, 2025 | 21.23 | 21.11 | 21.11 | 21.37 | 21.03 | 39.06M |
July 22, 2025 | 21.68 | 21.38 | 21.38 | 21.73 | 21.22 | 51.8M |
July 21, 2025 | 21.6 | 21.79 | 21.79 | 22.01 | 21.44 | 66.12M |
July 18, 2025 | 21.75 | 21.31 | 21.31 | 21.88 | 21.18 | 57.85M |
July 17, 2025 | 21 | 21.68 | 21.68 | 21.88 | 20.85 | 91.94M |
July 16, 2025 | 21.05 | 20.96 | 20.96 | 21.34 | 20.78 | 44.02M |
July 15, 2025 | 20.83 | 21.05 | 21.05 | 21.1 | 20.63 | 45.06M |
July 14, 2025 | 20.65 | 20.79 | 20.79 | 20.93 | 20.5 | 29.84M |
July 11, 2025 | 20.45 | 20.64 | 20.64 | 20.88 | 20.26 | 34.38M |
July 10, 2025 | 20.6 | 20.51 | 20.51 | 20.77 | 20.35 | 32.88M |
July 09, 2025 | 21.2 | 20.65 | 20.65 | 21.46 | 20.63 | 41.54M |
July 08, 2025 | 20.45 | 20.88 | 20.88 | 21.08 | 20.45 | 42.51M |
July 07, 2025 | 20.92 | 20.47 | 20.47 | 20.95 | 20.41 | 39.96M |
July 04, 2025 | 21.43 | 20.96 | 20.96 | 21.47 | 20.91 | 49.01M |
July 03, 2025 | 20.58 | 21.47 | 21.47 | 21.65 | 20.58 | 86.55M |
July 02, 2025 | 21.07 | 20.58 | 20.58 | 21.17 | 20.45 | 37.13M |
July 01, 2025 | 21.15 | 21.2 | 21.2 | 21.32 | 20.9 | 41.2M |
June 30, 2025 | 21.29 | 21.4 | 21.4 | 21.69 | 21.02 | 62.16M |
June 27, 2025 | 20.95 | 21.06 | 21.06 | 21.28 | 20.73 | 42.86M |
June 26, 2025 | 21.15 | 20.79 | 20.79 | 21.27 | 20.76 | 38.4M |
June 25, 2025 | 21 | 21.18 | 21.18 | 21.2 | 20.77 | 41.88M |
June 24, 2025 | 20.17 | 20.88 | 20.88 | 20.97 | 20.17 | 44.1M |
June 23, 2025 | 19.7 | 20.14 | 20.14 | 20.22 | 19.63 | 24.2M |
June 20, 2025 | 20.3 | 20.01 | 20.01 | 20.47 | 20 | 29.53M |
June 19, 2025 | 20.93 | 20.36 | 20.36 | 21.14 | 20.26 | 41.7M |
June 18, 2025 | 21.02 | 21.08 | 21.08 | 21.16 | 20.76 | 34.97M |
June 17, 2025 | 21.36 | 21.22 | 21.22 | 21.62 | 21.01 | 42.36M |
June 16, 2025 | 21 | 21.3 | 21.3 | 21.56 | 20.75 | 53.8M |