24.59
+0.25(+1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 23.18 | 24.34 | 24.34 | 24.43 | 23.18 | 5.6M |
| September 04, 2025 | 23.29 | 23.16 | 23.16 | 23.8 | 22.8 | 4.34M |
| September 03, 2025 | 23.88 | 23.28 | 23.28 | 23.88 | 23.23 | 2.84M |
| September 02, 2025 | 24.01 | 23.7 | 23.7 | 24.12 | 23.28 | 4.73M |
| September 01, 2025 | 24.09 | 24.1 | 24.1 | 24.31 | 23.78 | 4.6M |
| August 29, 2025 | 23.92 | 24.05 | 24.05 | 24.49 | 23.68 | 6M |
| August 28, 2025 | 24.01 | 23.88 | 23.88 | 24.3 | 23.08 | 7.94M |
| August 27, 2025 | 24.54 | 24.04 | 24.04 | 25.08 | 23.9 | 8.67M |
| August 26, 2025 | 25.27 | 24.69 | 24.69 | 25.83 | 24.55 | 14.9M |
| August 25, 2025 | 24.34 | 24.03 | 24.03 | 24.43 | 23.88 | 5.58M |
| August 22, 2025 | 24.03 | 24.17 | 24.17 | 24.25 | 23.8 | 4.37M |
| August 21, 2025 | 23.7 | 24.07 | 24.07 | 24.37 | 23.51 | 6.91M |
| August 20, 2025 | 23.23 | 23.6 | 23.6 | 23.76 | 23.01 | 3.85M |
| August 19, 2025 | 23.28 | 23.3 | 23.3 | 23.43 | 23.04 | 3.54M |
| August 18, 2025 | 22.79 | 23.25 | 23.25 | 23.45 | 22.69 | 5.86M |
| August 15, 2025 | 22.24 | 22.74 | 22.74 | 22.83 | 22.24 | 3.57M |
| August 14, 2025 | 22.88 | 22.27 | 22.27 | 22.94 | 22.18 | 4.38M |
| August 13, 2025 | 23 | 22.88 | 22.88 | 23.05 | 22.64 | 3.14M |
| August 12, 2025 | 22.91 | 22.99 | 22.99 | 23.05 | 22.73 | 3.13M |
| August 11, 2025 | 22.55 | 22.86 | 22.86 | 22.9 | 22.55 | 2.75M |
| August 08, 2025 | 22.61 | 22.62 | 22.62 | 22.69 | 22.37 | 2.22M |
| August 07, 2025 | 22.88 | 22.56 | 22.56 | 22.88 | 22.37 | 2.57M |
| August 06, 2025 | 22.85 | 22.8 | 22.8 | 22.89 | 22.7 | 2.42M |
| August 05, 2025 | 22.7 | 22.83 | 22.83 | 22.86 | 22.62 | 2.21M |
| August 04, 2025 | 22.41 | 22.64 | 22.64 | 22.69 | 22.27 | 2.85M |
| August 01, 2025 | 22.12 | 22.46 | 22.46 | 22.5 | 22.09 | 2.22M |
| July 31, 2025 | 22.36 | 22.15 | 22.15 | 22.56 | 22.01 | 2.71M |
| July 30, 2025 | 22.55 | 22.37 | 22.37 | 22.59 | 22.15 | 2.84M |
| July 29, 2025 | 22.53 | 22.59 | 22.59 | 22.6 | 22.33 | 1.86M |
| July 28, 2025 | 22.47 | 22.53 | 22.53 | 22.63 | 22.32 | 2.32M |
| July 25, 2025 | 22.75 | 22.47 | 22.47 | 22.75 | 22.37 | 2.87M |
| July 24, 2025 | 22.61 | 22.67 | 22.67 | 22.81 | 22.57 | 2.56M |
| July 23, 2025 | 23.28 | 22.61 | 22.61 | 23.28 | 22.56 | 3.84M |
| July 22, 2025 | 23.21 | 23.15 | 23.15 | 23.3 | 22.96 | 3.1M |
| July 21, 2025 | 22.83 | 23.27 | 23.27 | 23.45 | 22.83 | 4.66M |
| July 18, 2025 | 22.95 | 22.79 | 22.79 | 22.97 | 22.65 | 1.84M |
| July 17, 2025 | 22.76 | 22.84 | 22.84 | 22.92 | 22.61 | 2.45M |
| July 16, 2025 | 22.66 | 22.66 | 22.66 | 22.83 | 22.52 | 2.03M |
| July 15, 2025 | 22.57 | 22.5 | 22.5 | 22.82 | 22.32 | 2.69M |
| July 14, 2025 | 22.5 | 22.69 | 22.69 | 22.89 | 22.44 | 2.84M |
| July 11, 2025 | 22.51 | 22.44 | 22.44 | 22.6 | 22.26 | 3.31M |
| July 10, 2025 | 22.64 | 22.57 | 22.57 | 22.76 | 22.46 | 2.41M |
| July 09, 2025 | 22.7 | 22.64 | 22.64 | 23.05 | 22.57 | 3.54M |
| July 08, 2025 | 22.72 | 22.7 | 22.7 | 22.85 | 22.48 | 3.55M |
| July 07, 2025 | 22.08 | 22.79 | 22.79 | 22.88 | 22.03 | 4.95M |
| July 04, 2025 | 22.36 | 22 | 22 | 22.4 | 21.99 | 2.04M |
| July 03, 2025 | 22.33 | 22.29 | 22.29 | 22.38 | 22.11 | 2.19M |
| July 02, 2025 | 22.66 | 22.39 | 22.39 | 22.66 | 22.22 | 2.75M |
| July 01, 2025 | 22.66 | 22.66 | 22.66 | 22.84 | 22.32 | 4.84M |
| June 30, 2025 | 21.87 | 22.57 | 22.57 | 22.88 | 21.72 | 6.18M |
| June 27, 2025 | 21.79 | 21.77 | 21.77 | 22.08 | 21.75 | 3.31M |
| June 26, 2025 | 21.77 | 21.73 | 21.73 | 22.02 | 21.65 | 3M |
| June 25, 2025 | 21.62 | 21.75 | 21.75 | 21.76 | 21.46 | 2.23M |
| June 24, 2025 | 21.08 | 21.6 | 21.6 | 21.6 | 21.08 | 2.31M |
| June 23, 2025 | 20.88 | 21.08 | 21.08 | 21.12 | 20.78 | 1.28M |
| June 20, 2025 | 21.07 | 21 | 21 | 21.42 | 20.96 | 1.3M |
| June 19, 2025 | 21.35 | 21.16 | 21.16 | 21.54 | 21.09 | 1.68M |
| June 18, 2025 | 21.25 | 21.38 | 21.38 | 21.42 | 21.11 | 1.18M |
| June 17, 2025 | 21.28 | 21.26 | 21.26 | 21.31 | 21.1 | 1.2M |
| June 16, 2025 | 20.81 | 21.28 | 21.28 | 21.41 | 20.81 | 1.55M |