25.52
+0.1(+0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 24.66 | 25.42 | 25.42 | 25.48 | 24.33 | 34.19M |
| September 04, 2025 | 25.65 | 24.38 | 24.38 | 26.19 | 23.93 | 48.43M |
| September 03, 2025 | 26.1 | 25.49 | 25.49 | 26.56 | 25.38 | 38.97M |
| September 02, 2025 | 27.08 | 25.95 | 25.95 | 27.09 | 25.72 | 51.66M |
| September 01, 2025 | 27.92 | 27.2 | 27.2 | 27.96 | 27.05 | 37.8M |
| August 29, 2025 | 27.93 | 27.58 | 27.58 | 28.2 | 27.3 | 46.38M |
| August 28, 2025 | 27.28 | 27.81 | 27.81 | 28.28 | 26.75 | 58.64M |
| August 27, 2025 | 27.48 | 26.7 | 26.7 | 28.19 | 26.7 | 57.03M |
| August 26, 2025 | 26.72 | 27.46 | 27.46 | 27.86 | 26.63 | 56.27M |
| August 25, 2025 | 26.82 | 26.98 | 26.98 | 27.2 | 26.51 | 49.51M |
| August 22, 2025 | 26.68 | 26.62 | 26.62 | 26.85 | 26.32 | 39.14M |
| August 21, 2025 | 26.85 | 26.71 | 26.71 | 27.55 | 26.55 | 50.69M |
| August 20, 2025 | 26.05 | 27.17 | 27.17 | 27.2 | 25.75 | 68.78M |
| August 19, 2025 | 26.21 | 25.91 | 25.91 | 26.3 | 25.7 | 29.84M |
| August 18, 2025 | 25.95 | 26.02 | 26.02 | 26.5 | 25.65 | 53.62M |
| August 15, 2025 | 24.23 | 25.95 | 25.95 | 26.5 | 24.13 | 76.8M |
| August 14, 2025 | 24.59 | 24.25 | 24.25 | 24.8 | 23.98 | 30.73M |
| August 13, 2025 | 24.32 | 24.56 | 24.56 | 24.64 | 24.21 | 28.88M |
| August 12, 2025 | 24.37 | 24.28 | 24.28 | 24.6 | 24.11 | 17.17M |
| August 11, 2025 | 23.85 | 24.37 | 24.37 | 24.42 | 23.85 | 18.94M |
| August 08, 2025 | 24.04 | 23.82 | 23.82 | 24.14 | 23.67 | 20.38M |
| August 07, 2025 | 24.84 | 24.14 | 24.14 | 25.2 | 24.12 | 29.29M |
| August 06, 2025 | 24.02 | 24.35 | 24.35 | 24.51 | 23.98 | 20.2M |
| August 05, 2025 | 23.89 | 24.15 | 24.15 | 24.34 | 23.87 | 19.08M |
| August 04, 2025 | 23.7 | 23.87 | 23.87 | 23.94 | 23.54 | 14.36M |
| August 01, 2025 | 23.73 | 23.76 | 23.76 | 24.12 | 23.64 | 15.76M |
| July 31, 2025 | 24.2 | 23.87 | 23.87 | 24.62 | 23.71 | 28.28M |
| July 30, 2025 | 24.26 | 24.11 | 24.11 | 24.93 | 23.97 | 28.44M |
| July 29, 2025 | 24.67 | 24.44 | 24.44 | 24.93 | 23.95 | 36.21M |
| July 28, 2025 | 24.3 | 24.76 | 24.76 | 25.38 | 23.86 | 46.02M |
| July 25, 2025 | 24.34 | 24.28 | 24.28 | 24.69 | 24.2 | 23.58M |
| July 24, 2025 | 23.88 | 24.54 | 24.54 | 24.98 | 23.85 | 44.95M |
| July 23, 2025 | 23.83 | 23.74 | 23.74 | 24.38 | 23.36 | 36.33M |
| July 22, 2025 | 22.84 | 23.81 | 23.81 | 25 | 22.8 | 73.07M |
| July 21, 2025 | 22.21 | 22.91 | 22.91 | 22.97 | 22.19 | 22.55M |
| July 18, 2025 | 22.44 | 22.26 | 22.26 | 22.54 | 22.16 | 13.57M |
| July 17, 2025 | 21.83 | 22.47 | 22.47 | 22.65 | 21.81 | 24.73M |
| July 16, 2025 | 21.96 | 21.84 | 21.84 | 22.26 | 21.76 | 15.71M |
| July 15, 2025 | 22.13 | 21.97 | 21.97 | 22.33 | 21.81 | 13.99M |
| July 14, 2025 | 22.11 | 22.13 | 22.13 | 22.22 | 21.92 | 9.1M |
| July 11, 2025 | 22.04 | 22.11 | 22.11 | 22.26 | 21.81 | 12.5M |
| July 10, 2025 | 22.07 | 22.1 | 22.05 | 22.18 | 21.91 | 9.48M |
| July 09, 2025 | 22.22 | 22.06 | 22.01 | 22.3 | 22 | 12.35M |
| July 08, 2025 | 21.87 | 22.3 | 22.25 | 22.35 | 21.83 | 16.94M |
| July 07, 2025 | 22.06 | 21.87 | 21.87 | 22.13 | 21.8 | 11.77M |
| July 04, 2025 | 22.23 | 22.12 | 22.12 | 22.56 | 21.88 | 19.45M |
| July 03, 2025 | 21.76 | 22.3 | 22.3 | 22.4 | 21.7 | 18.6M |
| July 02, 2025 | 22.1 | 21.77 | 21.77 | 22.1 | 21.63 | 11.2M |
| July 01, 2025 | 22.36 | 22.14 | 22.14 | 22.37 | 21.92 | 12.84M |
| June 30, 2025 | 22.32 | 22.4 | 22.4 | 22.44 | 22.15 | 14.4M |
| June 27, 2025 | 22.14 | 22.19 | 22.19 | 22.58 | 22.02 | 18.23M |
| June 26, 2025 | 22.2 | 22.08 | 22.08 | 22.35 | 22.04 | 14.61M |
| June 25, 2025 | 21.99 | 22.16 | 22.16 | 22.19 | 21.79 | 14.66M |
| June 24, 2025 | 21.4 | 21.98 | 21.98 | 21.99 | 21.35 | 14.99M |
| June 23, 2025 | 20.9 | 21.29 | 21.29 | 21.33 | 20.85 | 9.42M |
| June 20, 2025 | 21.53 | 21.07 | 21.07 | 21.64 | 21.01 | 13.56M |
| June 19, 2025 | 22.14 | 21.56 | 21.56 | 22.2 | 21.47 | 15.13M |
| June 18, 2025 | 21.82 | 22.2 | 22.2 | 22.31 | 21.61 | 16.48M |
| June 17, 2025 | 21.98 | 21.92 | 21.92 | 22.12 | 21.71 | 11.65M |
| June 16, 2025 | 21.45 | 21.89 | 21.89 | 22.13 | 21.41 | 11.85M |