24.03
+0.22(+0.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 20.04 | 23.81 | 23.81 | 23.81 | 20.01 | 105.41M |
| September 04, 2025 | 19.65 | 19.84 | 19.84 | 20.62 | 19.54 | 34.48M |
| September 03, 2025 | 19.82 | 19.61 | 19.61 | 20.5 | 19.53 | 20.89M |
| September 02, 2025 | 20.3 | 19.81 | 19.81 | 20.46 | 19.72 | 17.08M |
| September 01, 2025 | 20.24 | 20.32 | 20.32 | 20.47 | 20.05 | 15.89M |
| August 29, 2025 | 19.75 | 20.21 | 20.21 | 20.6 | 19.7 | 26.51M |
| August 28, 2025 | 19.71 | 19.82 | 19.82 | 20.08 | 19.05 | 32.12M |
| August 27, 2025 | 20.8 | 20.11 | 20.11 | 21.17 | 20.1 | 27.81M |
| August 26, 2025 | 20.96 | 20.8 | 20.8 | 21.01 | 20.69 | 13.92M |
| August 25, 2025 | 20.78 | 20.97 | 20.97 | 21.26 | 20.78 | 20.65M |
| August 22, 2025 | 20.64 | 20.78 | 20.78 | 20.86 | 20.56 | 14.04M |
| August 21, 2025 | 20.81 | 20.64 | 20.64 | 21.08 | 20.58 | 15.72M |
| August 20, 2025 | 20.72 | 20.97 | 20.97 | 21.06 | 20.59 | 15.27M |
| August 19, 2025 | 21.01 | 20.9 | 20.9 | 21.19 | 20.78 | 15.4M |
| August 18, 2025 | 21.1 | 21.04 | 21.04 | 21.3 | 20.93 | 22.24M |
| August 15, 2025 | 20.25 | 20.71 | 20.71 | 20.85 | 20.23 | 13.97M |
| August 14, 2025 | 20.9 | 20.3 | 20.3 | 20.99 | 20.3 | 16.91M |
| August 13, 2025 | 20.89 | 20.93 | 20.93 | 21.49 | 20.76 | 18.65M |
| August 12, 2025 | 21.24 | 20.9 | 20.9 | 21.28 | 20.71 | 27.83M |
| August 11, 2025 | 21.82 | 21.41 | 21.41 | 21.97 | 21.04 | 37.62M |
| August 08, 2025 | 20.35 | 20.58 | 20.58 | 20.81 | 20.11 | 21.04M |
| August 07, 2025 | 20.1 | 20.26 | 20.26 | 20.3 | 19.73 | 19.55M |
| August 06, 2025 | 19.96 | 20.08 | 20.08 | 20.08 | 19.78 | 9.74M |
| August 05, 2025 | 19.92 | 19.97 | 19.97 | 20.14 | 19.88 | 10.62M |
| August 04, 2025 | 19.7 | 19.87 | 19.87 | 19.88 | 19.55 | 11.15M |
| August 01, 2025 | 19.94 | 19.86 | 19.86 | 20.18 | 19.75 | 12.61M |
| July 31, 2025 | 20.36 | 19.94 | 19.94 | 20.48 | 19.87 | 18.85M |
| July 30, 2025 | 21 | 20.5 | 20.5 | 21.09 | 20.32 | 19.92M |
| July 29, 2025 | 20.95 | 21 | 21 | 21.31 | 20.77 | 19.86M |
| July 28, 2025 | 21.07 | 21.05 | 21.05 | 21.44 | 20.88 | 22.81M |
| July 25, 2025 | 21.94 | 21.45 | 21.45 | 21.99 | 21.35 | 35.78M |
| July 24, 2025 | 20.02 | 21.59 | 21.59 | 21.98 | 20.02 | 55.27M |
| July 23, 2025 | 21.45 | 20.16 | 20.16 | 21.48 | 20.13 | 31.33M |
| July 22, 2025 | 20.37 | 20.7 | 20.7 | 20.81 | 20.21 | 24.77M |
| July 21, 2025 | 20.4 | 20.37 | 20.37 | 20.58 | 20.27 | 17.73M |
| July 18, 2025 | 20.2 | 20.5 | 20.5 | 20.87 | 20.03 | 33.99M |
| July 17, 2025 | 19.51 | 19.97 | 19.97 | 20.15 | 19.38 | 22.33M |
| July 16, 2025 | 19.68 | 19.51 | 19.51 | 19.85 | 19.45 | 15.87M |
| July 15, 2025 | 19.97 | 19.75 | 19.75 | 20.33 | 19.55 | 32.12M |
| July 14, 2025 | 19.44 | 20.36 | 20.36 | 21.65 | 19.44 | 54.72M |
| July 11, 2025 | 19.18 | 19.13 | 19.13 | 19.37 | 19 | 16.53M |
| July 10, 2025 | 19.04 | 19.05 | 19.05 | 19.32 | 19.02 | 10.4M |
| July 09, 2025 | 19.25 | 19.08 | 19.08 | 19.36 | 19.03 | 11.56M |
| July 08, 2025 | 18.71 | 19.24 | 19.24 | 19.4 | 18.71 | 18.66M |
| July 07, 2025 | 18.73 | 18.71 | 18.71 | 18.82 | 18.65 | 6.77M |
| July 04, 2025 | 19.08 | 18.75 | 18.75 | 19.2 | 18.75 | 14.86M |
| July 03, 2025 | 19.21 | 19.2 | 19.2 | 19.38 | 18.82 | 17.72M |
| July 02, 2025 | 18.91 | 19.12 | 19.12 | 19.2 | 18.76 | 18.11M |
| July 01, 2025 | 19.09 | 18.92 | 18.92 | 19.09 | 18.63 | 18.75M |
| June 30, 2025 | 19.49 | 19.07 | 19.07 | 19.62 | 18.96 | 25.42M |
| June 27, 2025 | 19.31 | 19.49 | 19.49 | 20.37 | 19.31 | 35.29M |
| June 26, 2025 | 19.37 | 19.14 | 19.14 | 19.9 | 19.1 | 25.84M |
| June 25, 2025 | 19.37 | 19.37 | 19.37 | 19.71 | 19.18 | 28.09M |
| June 24, 2025 | 19.09 | 19.46 | 19.46 | 19.63 | 18.86 | 36.48M |
| June 23, 2025 | 17.85 | 19.2 | 19.2 | 19.3 | 17.85 | 39.5M |
| June 20, 2025 | 17.96 | 18.21 | 18.21 | 18.55 | 17.96 | 28.83M |
| June 19, 2025 | 17.31 | 17.82 | 17.82 | 18.45 | 17.28 | 27.69M |
| June 18, 2025 | 17.48 | 17.34 | 17.34 | 17.48 | 17.17 | 7.75M |
| June 17, 2025 | 17.26 | 17.52 | 17.52 | 17.64 | 17.21 | 9.25M |
| June 16, 2025 | 17.33 | 17.25 | 17.25 | 17.39 | 17.16 | 6.27M |