24.01
-0.26(-1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 24.48 | 24.01 | 24.01 | 24.8 | 23.31 | 52.86M |
| September 05, 2025 | 22.88 | 24.27 | 24.27 | 24.69 | 22.01 | 77.67M |
| September 04, 2025 | 26 | 22.71 | 22.71 | 26.35 | 22.12 | 88.75M |
| September 03, 2025 | 24.47 | 25.68 | 25.68 | 26.15 | 23.01 | 103.95M |
| September 02, 2025 | 25.61 | 24.85 | 24.85 | 27.8 | 24.55 | 116.36M |
| September 01, 2025 | 24.3 | 24.22 | 24.22 | 24.79 | 23.55 | 51.8M |
| August 29, 2025 | 24.63 | 24.05 | 24.05 | 24.63 | 23.64 | 46.49M |
| August 28, 2025 | 23.71 | 24.72 | 24.72 | 24.75 | 23.34 | 62.93M |
| August 27, 2025 | 24.5 | 23.9 | 23.9 | 25.09 | 23.87 | 66.81M |
| August 26, 2025 | 24.88 | 24.6 | 24.6 | 25.58 | 24.24 | 73.04M |
| August 25, 2025 | 24.78 | 25.2 | 25.2 | 25.5 | 23.8 | 101.29M |
| August 22, 2025 | 23.81 | 24.15 | 24.15 | 24.79 | 23.71 | 76.75M |
| August 21, 2025 | 24.6 | 23.74 | 23.74 | 25.2 | 23.7 | 89.79M |
| August 20, 2025 | 25.55 | 24.88 | 24.88 | 26.26 | 23.92 | 116.6M |
| August 19, 2025 | 25.01 | 26.09 | 26.09 | 27.37 | 24.58 | 138.4M |
| August 18, 2025 | 23.6 | 23.36 | 23.36 | 24.44 | 22.5 | 102.14M |
| August 15, 2025 | 19.58 | 21.45 | 21.45 | 22.12 | 19.58 | 88.28M |
| August 14, 2025 | 20.23 | 19.78 | 19.78 | 21.28 | 19.76 | 62.89M |
| August 13, 2025 | 20.21 | 20.02 | 20.02 | 20.33 | 19.93 | 33.48M |
| August 12, 2025 | 20.43 | 20.34 | 20.34 | 20.48 | 19.9 | 35.47M |
| August 11, 2025 | 19.5 | 20.48 | 20.48 | 20.77 | 19.45 | 46.79M |
| August 08, 2025 | 20.48 | 19.71 | 19.71 | 20.48 | 19.7 | 48.56M |
| August 07, 2025 | 19.83 | 20.68 | 20.68 | 20.88 | 19.69 | 62.85M |
| August 06, 2025 | 19.9 | 19.89 | 19.89 | 20.15 | 19.54 | 39.95M |
| August 05, 2025 | 19.53 | 19.9 | 19.9 | 20.28 | 19.26 | 52.75M |
| August 04, 2025 | 18.88 | 19.72 | 19.72 | 19.94 | 18.81 | 61.45M |
| August 01, 2025 | 18.66 | 18.69 | 18.69 | 18.9 | 18.38 | 32.74M |
| July 31, 2025 | 18.93 | 18.66 | 18.66 | 19.13 | 18.58 | 36.81M |
| July 30, 2025 | 19.18 | 18.95 | 18.95 | 19.58 | 18.79 | 57.75M |
| July 29, 2025 | 18.07 | 19.42 | 19.42 | 20.9 | 18.01 | 90.79M |
| July 28, 2025 | 17.88 | 17.99 | 17.99 | 18.07 | 17.66 | 18.85M |
| July 25, 2025 | 17.68 | 17.88 | 17.88 | 17.93 | 17.52 | 16.69M |
| July 24, 2025 | 17.34 | 17.66 | 17.66 | 17.68 | 17.3 | 17.19M |
| July 23, 2025 | 17.38 | 17.33 | 17.33 | 17.47 | 17.21 | 13.9M |
| July 22, 2025 | 17.23 | 17.41 | 17.41 | 17.53 | 17.15 | 15.99M |
| July 21, 2025 | 17.14 | 17.22 | 17.22 | 17.33 | 17.06 | 11.24M |
| July 18, 2025 | 17.17 | 17.15 | 17.15 | 17.26 | 17.01 | 10.33M |
| July 17, 2025 | 16.82 | 17.13 | 17.13 | 17.13 | 16.75 | 12.48M |
| July 16, 2025 | 16.8 | 16.84 | 16.84 | 17.14 | 16.75 | 12.7M |
| July 15, 2025 | 16.8 | 16.77 | 16.77 | 17.04 | 16.56 | 10.87M |
| July 14, 2025 | 16.9 | 16.89 | 16.89 | 16.96 | 16.75 | 7.68M |
| July 11, 2025 | 16.68 | 16.88 | 16.88 | 16.94 | 16.57 | 11.79M |
| July 10, 2025 | 16.82 | 16.72 | 16.72 | 16.82 | 16.58 | 8.58M |
| July 09, 2025 | 16.86 | 16.82 | 16.82 | 16.91 | 16.75 | 8.53M |
| July 08, 2025 | 16.72 | 16.88 | 16.88 | 16.95 | 16.65 | 9.34M |
| July 07, 2025 | 16.69 | 16.71 | 16.71 | 16.81 | 16.56 | 8.16M |
| July 04, 2025 | 16.91 | 16.71 | 16.71 | 17.15 | 16.51 | 18.59M |
| July 03, 2025 | 16.83 | 16.85 | 16.85 | 17.04 | 16.76 | 9.46M |
| July 02, 2025 | 17.14 | 16.88 | 16.88 | 17.15 | 16.77 | 14.88M |
| July 01, 2025 | 17.11 | 17.23 | 17.23 | 17.49 | 17.09 | 20.73M |
| June 30, 2025 | 16.96 | 17.19 | 17.19 | 17.37 | 16.96 | 24.5M |
| June 27, 2025 | 16.71 | 16.63 | 16.63 | 16.8 | 16.54 | 9.96M |
| June 26, 2025 | 16.71 | 16.62 | 16.62 | 16.82 | 16.57 | 10.69M |
| June 25, 2025 | 16.57 | 16.7 | 16.7 | 16.74 | 16.37 | 10.95M |
| June 24, 2025 | 16.22 | 16.5 | 16.5 | 16.51 | 16.15 | 10.69M |
| June 23, 2025 | 15.7 | 16.17 | 16.17 | 16.19 | 15.6 | 9.98M |
| June 20, 2025 | 15.88 | 15.76 | 15.76 | 16.06 | 15.73 | 6.96M |
| June 19, 2025 | 16.02 | 15.88 | 15.88 | 16.17 | 15.83 | 8.42M |
| June 18, 2025 | 15.91 | 16.08 | 16.08 | 16.13 | 15.86 | 7.72M |
| June 17, 2025 | 15.86 | 16 | 16 | 16.07 | 15.73 | 7.29M |