24.34
+2.27(+10.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 22.1 | 24.34 | 24.34 | 24.69 | 22.1 | 144.05M |
| September 04, 2025 | 23.6 | 22.07 | 22.07 | 23.92 | 21.57 | 129.16M |
| September 03, 2025 | 22.25 | 23.22 | 23.22 | 24.38 | 21.62 | 159.99M |
| September 02, 2025 | 22.35 | 21.16 | 21.16 | 22.5 | 20.95 | 81.56M |
| September 01, 2025 | 21.85 | 22.62 | 22.62 | 22.74 | 21.64 | 98.86M |
| August 29, 2025 | 21.63 | 21.49 | 21.49 | 22.36 | 21.1 | 89.44M |
| August 28, 2025 | 21.41 | 21.63 | 21.63 | 21.69 | 20.89 | 60.95M |
| August 27, 2025 | 21.92 | 21.32 | 21.32 | 22.55 | 21.03 | 72.95M |
| August 26, 2025 | 22.61 | 21.82 | 21.82 | 22.79 | 21.77 | 68.02M |
| August 25, 2025 | 22.98 | 22.61 | 22.61 | 23 | 22.15 | 89.68M |
| August 22, 2025 | 20.73 | 22.48 | 22.48 | 22.85 | 20.71 | 103.31M |
| August 21, 2025 | 21.97 | 20.65 | 20.65 | 22 | 20.45 | 82.09M |
| August 20, 2025 | 21.5 | 21.75 | 21.75 | 21.8 | 21.04 | 70.48M |
| August 19, 2025 | 20.86 | 21.48 | 21.48 | 21.87 | 20.53 | 91.97M |
| August 18, 2025 | 18.88 | 20.87 | 20.87 | 21.2 | 18.81 | 116.92M |
| August 15, 2025 | 18.85 | 18.86 | 18.86 | 19.14 | 18.68 | 67.81M |
| August 14, 2025 | 19.7 | 18.92 | 18.92 | 19.79 | 18.85 | 84.16M |
| August 13, 2025 | 18.71 | 19.75 | 19.75 | 20.15 | 18.71 | 118.54M |
| August 12, 2025 | 18.6 | 18.54 | 18.54 | 18.99 | 18.32 | 68.1M |
| August 11, 2025 | 18.5 | 18.54 | 18.54 | 18.66 | 18.16 | 62.4M |
| August 08, 2025 | 18.38 | 18.28 | 18.28 | 18.75 | 18.2 | 66.53M |
| August 07, 2025 | 18.31 | 18.29 | 18.29 | 18.8 | 18.15 | 58.49M |
| August 06, 2025 | 17.6 | 18.4 | 18.4 | 18.46 | 17.5 | 67.68M |
| August 05, 2025 | 17.58 | 17.65 | 17.65 | 17.91 | 17.45 | 46.71M |
| August 04, 2025 | 16.6 | 17.44 | 17.44 | 17.45 | 16.52 | 47.68M |
| August 01, 2025 | 17.05 | 16.8 | 16.8 | 17.17 | 16.69 | 48.92M |
| July 31, 2025 | 17.33 | 17.08 | 17.08 | 17.67 | 16.93 | 59.23M |
| July 30, 2025 | 18.25 | 17.27 | 17.27 | 18.32 | 17.19 | 78.58M |
| July 29, 2025 | 18.08 | 17.76 | 17.76 | 18.69 | 17.6 | 108.93M |
| July 28, 2025 | 17.23 | 17.78 | 17.78 | 17.87 | 17.21 | 100.37M |
| July 25, 2025 | 16.82 | 16.8 | 16.8 | 17.09 | 16.75 | 45.73M |
| July 24, 2025 | 16.49 | 16.9 | 16.9 | 17.15 | 16.42 | 72.87M |
| July 23, 2025 | 16.84 | 16.45 | 16.45 | 16.86 | 16.41 | 51.41M |
| July 22, 2025 | 16.25 | 16.83 | 16.83 | 16.88 | 16.16 | 79.56M |
| July 21, 2025 | 16.16 | 16.31 | 16.31 | 16.42 | 16 | 41.64M |
| July 18, 2025 | 16.2 | 16.23 | 16.23 | 16.57 | 16.09 | 55.13M |
| July 17, 2025 | 15.82 | 16.09 | 16.09 | 16.15 | 15.73 | 50.41M |
| July 16, 2025 | 16.11 | 15.91 | 15.91 | 16.31 | 15.77 | 65.05M |
| July 15, 2025 | 15.62 | 15.58 | 15.58 | 15.77 | 15.3 | 33.19M |
| July 14, 2025 | 15.88 | 15.59 | 15.59 | 16 | 15.57 | 33.45M |
| July 11, 2025 | 16 | 15.84 | 15.84 | 16.1 | 15.7 | 39.9M |
| July 10, 2025 | 15.85 | 15.97 | 15.97 | 16.12 | 15.69 | 38.36M |
| July 09, 2025 | 16.1 | 15.8 | 15.8 | 16.25 | 15.74 | 44.34M |
| July 08, 2025 | 15.91 | 16.03 | 16.03 | 16.22 | 15.74 | 44.98M |
| July 07, 2025 | 15.62 | 15.83 | 15.83 | 15.91 | 15.55 | 37.51M |
| July 04, 2025 | 16.2 | 15.63 | 15.63 | 16.38 | 15.6 | 86.67M |
| July 03, 2025 | 16 | 16.65 | 16.65 | 17.03 | 15.51 | 105.06M |
| July 02, 2025 | 16.01 | 15.94 | 15.94 | 16.28 | 15.76 | 46.34M |
| July 01, 2025 | 16.3 | 16.23 | 16.23 | 16.39 | 15.56 | 109.01M |
| June 30, 2025 | 16.7 | 16.94 | 16.94 | 17.1 | 16.12 | 82.47M |
| June 27, 2025 | 16.8 | 16.48 | 16.48 | 17.7 | 16.42 | 91.17M |
| June 26, 2025 | 16.66 | 16.48 | 16.48 | 17.26 | 16.46 | 95.73M |
| June 25, 2025 | 16.6 | 16.67 | 16.67 | 16.98 | 16.35 | 119.65M |
| June 24, 2025 | 15.5 | 16.68 | 16.68 | 16.88 | 15.32 | 128.28M |
| June 23, 2025 | 14.64 | 15.18 | 15.18 | 15.18 | 14.57 | 67.4M |
| June 20, 2025 | 14.35 | 14.64 | 14.64 | 14.76 | 14.26 | 52.8M |
| June 19, 2025 | 14.62 | 14.24 | 14.24 | 14.89 | 14.18 | 51.03M |
| June 18, 2025 | 14.41 | 14.64 | 14.64 | 14.66 | 14.04 | 47.14M |
| June 17, 2025 | 14.26 | 14.44 | 14.44 | 14.52 | 14.19 | 37.54M |
| June 16, 2025 | 14.19 | 14.22 | 14.22 | 14.24 | 14.04 | 22.46M |