25.70
-0.2(-0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 25.71 | 25.7 | 25.7 | 26.35 | 25.3 | 26.98M |
| September 05, 2025 | 24.51 | 25.9 | 25.9 | 26.49 | 24.51 | 39.68M |
| September 04, 2025 | 26.7 | 24.73 | 24.73 | 26.99 | 24.19 | 44.87M |
| September 03, 2025 | 25.28 | 26.71 | 26.71 | 28 | 25.21 | 62.79M |
| September 02, 2025 | 25.31 | 24.88 | 24.88 | 25.61 | 24.51 | 32.14M |
| September 01, 2025 | 24.58 | 25.47 | 25.47 | 25.67 | 24.33 | 40.03M |
| August 29, 2025 | 23.28 | 24.58 | 24.58 | 25.19 | 23.1 | 48.09M |
| August 28, 2025 | 23.11 | 23.18 | 23.18 | 23.5 | 22.21 | 21.6M |
| August 27, 2025 | 24.13 | 23.25 | 23.25 | 24.31 | 23.2 | 23.81M |
| August 26, 2025 | 24.49 | 24.12 | 24.12 | 24.65 | 24 | 24.01M |
| August 25, 2025 | 23.88 | 24.62 | 24.62 | 25.14 | 23.72 | 37.45M |
| August 22, 2025 | 23 | 23.44 | 23.44 | 23.8 | 23 | 21.69M |
| August 21, 2025 | 23 | 23 | 23 | 23.43 | 22.83 | 15.98M |
| August 20, 2025 | 23.02 | 23.09 | 23.09 | 23.4 | 22.56 | 25.28M |
| August 19, 2025 | 23.39 | 23.38 | 23.38 | 24.43 | 23.23 | 32.61M |
| August 18, 2025 | 23.82 | 23.66 | 23.66 | 24.25 | 23.38 | 36.17M |
| August 15, 2025 | 23.4 | 23.82 | 23.82 | 23.85 | 23.01 | 26.9M |
| August 14, 2025 | 23.35 | 23.38 | 23.38 | 23.85 | 23.12 | 34.88M |
| August 13, 2025 | 22.45 | 23.27 | 23.27 | 23.54 | 22.36 | 38.55M |
| August 12, 2025 | 22.78 | 22.45 | 22.45 | 22.98 | 22.18 | 19.19M |
| August 11, 2025 | 22.22 | 22.86 | 22.86 | 22.98 | 22.18 | 20.72M |
| August 08, 2025 | 22.53 | 22.24 | 22.24 | 22.63 | 22.14 | 19.54M |
| August 07, 2025 | 22.8 | 22.53 | 22.53 | 23.13 | 22.29 | 21.21M |
| August 06, 2025 | 23.56 | 22.9 | 22.9 | 23.96 | 22.8 | 33.43M |
| August 05, 2025 | 23.82 | 23.68 | 23.68 | 24.18 | 23.4 | 23.47M |
| August 04, 2025 | 23.43 | 23.78 | 23.78 | 23.85 | 22.8 | 28.27M |
| August 01, 2025 | 23.54 | 23.52 | 23.52 | 24.35 | 23.45 | 26.47M |
| July 31, 2025 | 24.15 | 23.79 | 23.79 | 24.7 | 23.56 | 42.84M |
| July 30, 2025 | 24.71 | 24.29 | 24.29 | 25.18 | 23.93 | 50.15M |
| July 29, 2025 | 24.85 | 25.48 | 25.48 | 26.25 | 23.9 | 65.09M |
| July 28, 2025 | 23.66 | 24.84 | 24.84 | 24.98 | 23.25 | 48.91M |
| July 25, 2025 | 22.05 | 23.66 | 23.66 | 24.93 | 21.95 | 65.31M |
| July 24, 2025 | 21.2 | 22 | 22 | 22.31 | 21.1 | 53.41M |
| July 23, 2025 | 20.2 | 21.1 | 21.1 | 22.09 | 20.18 | 60.29M |
| July 22, 2025 | 19.91 | 20.01 | 20.01 | 20.66 | 19.8 | 30.6M |
| July 21, 2025 | 20.1 | 20.05 | 20.05 | 20.1 | 19.66 | 22.26M |
| July 18, 2025 | 20.02 | 20.01 | 20.01 | 20.25 | 19.75 | 26.75M |
| July 17, 2025 | 19.4 | 20.07 | 20.07 | 20.14 | 19.25 | 38.73M |
| July 16, 2025 | 19.6 | 19.52 | 19.52 | 19.77 | 19.3 | 24.1M |
| July 15, 2025 | 19.58 | 19.62 | 19.62 | 19.9 | 19.11 | 36.27M |
| July 14, 2025 | 20.3 | 19.66 | 19.66 | 20.68 | 19.43 | 62.56M |
| July 11, 2025 | 19.08 | 20.2 | 20.2 | 21.11 | 18.6 | 82.09M |
| July 10, 2025 | 17.5 | 17.59 | 17.59 | 17.98 | 17.42 | 14.74M |
| July 09, 2025 | 17.32 | 17.51 | 17.51 | 18.1 | 17.12 | 20.4M |
| July 08, 2025 | 16.85 | 17.35 | 17.35 | 17.5 | 16.8 | 15.83M |
| July 07, 2025 | 17.1 | 16.84 | 16.84 | 17.24 | 16.79 | 9.31M |
| July 04, 2025 | 17.09 | 17.18 | 17.18 | 17.38 | 16.91 | 11.66M |
| July 03, 2025 | 16.82 | 17.09 | 17.09 | 17.17 | 16.73 | 9.19M |
| July 02, 2025 | 17.1 | 16.88 | 16.88 | 17.27 | 16.77 | 10.65M |
| July 01, 2025 | 17.02 | 17.11 | 17.11 | 17.2 | 16.92 | 14.73M |
| June 30, 2025 | 16.4 | 17.08 | 17.08 | 17.13 | 16.09 | 22.37M |
| June 27, 2025 | 15.86 | 16.42 | 16.42 | 16.88 | 15.81 | 19.95M |
| June 26, 2025 | 16.08 | 15.8 | 15.8 | 16.11 | 15.75 | 8.74M |
| June 25, 2025 | 16.18 | 16.17 | 16.17 | 16.22 | 15.88 | 9.39M |
| June 24, 2025 | 15.81 | 16.13 | 16.13 | 16.15 | 15.81 | 7.7M |
| June 23, 2025 | 15.43 | 15.89 | 15.89 | 15.91 | 15.39 | 8.03M |
| June 20, 2025 | 15.49 | 15.46 | 15.46 | 15.64 | 15.4 | 6.06M |
| June 19, 2025 | 15.86 | 15.49 | 15.49 | 15.99 | 15.43 | 8.73M |
| June 18, 2025 | 16.08 | 15.87 | 15.87 | 16.17 | 15.77 | 10.59M |
| June 17, 2025 | 16.65 | 16.25 | 16.25 | 16.89 | 16.21 | 13.82M |