25.85
+0.8(+3.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.28 | 25.85 | 25.85 | 26.3 | 25.15 | 22.97M |
| August 15, 2025 | 24.03 | 25.05 | 25.05 | 25.08 | 24.03 | 19M |
| August 14, 2025 | 24.56 | 24.04 | 24.04 | 24.75 | 23.75 | 12.23M |
| August 13, 2025 | 24.31 | 24.5 | 24.5 | 24.65 | 24.13 | 10.58M |
| August 12, 2025 | 24.51 | 24.3 | 24.3 | 24.56 | 24.05 | 9.65M |
| August 11, 2025 | 24.48 | 24.58 | 24.58 | 24.88 | 24.42 | 9.62M |
| August 08, 2025 | 24.83 | 24.44 | 24.44 | 24.94 | 24.38 | 11.36M |
| August 07, 2025 | 25.26 | 24.99 | 24.99 | 25.26 | 24.83 | 15.77M |
| August 06, 2025 | 24.73 | 25.2 | 25.2 | 25.33 | 24.46 | 21.45M |
| August 05, 2025 | 24.35 | 24.7 | 24.7 | 24.88 | 24.28 | 18.92M |
| August 04, 2025 | 22.98 | 24.1 | 24.1 | 24.1 | 22.9 | 12.49M |
| August 01, 2025 | 23.39 | 23.05 | 23.05 | 23.47 | 22.87 | 7.17M |
| July 31, 2025 | 23.36 | 23.24 | 23.24 | 23.95 | 23.11 | 11.25M |
| July 30, 2025 | 23.91 | 23.52 | 23.52 | 23.91 | 23.38 | 9.79M |
| July 29, 2025 | 24.02 | 23.97 | 23.97 | 24.02 | 23.52 | 12.88M |
| July 28, 2025 | 23.77 | 24.08 | 24.08 | 24.12 | 23.51 | 17.64M |
| July 25, 2025 | 23.56 | 23.47 | 23.47 | 23.69 | 23.06 | 12.2M |
| July 24, 2025 | 22.79 | 23.09 | 23.09 | 23.29 | 22.78 | 7.62M |
| July 23, 2025 | 22.95 | 22.81 | 22.81 | 23.15 | 22.76 | 9.79M |
| July 22, 2025 | 23.26 | 23.19 | 23.19 | 23.58 | 23.03 | 12.97M |
| July 21, 2025 | 23.76 | 23.42 | 23.42 | 24.1 | 23.2 | 15.91M |
| July 18, 2025 | 23.45 | 23.19 | 23.19 | 23.55 | 23.02 | 11.36M |
| July 17, 2025 | 22.72 | 23.4 | 23.4 | 23.85 | 22.5 | 20.3M |
| July 16, 2025 | 22.62 | 22.72 | 22.72 | 23.07 | 22.35 | 14.14M |
| July 15, 2025 | 22.6 | 22.64 | 22.64 | 22.65 | 22.23 | 13.73M |
| July 14, 2025 | 21.7 | 22.61 | 22.56 | 22.9 | 21.67 | 19.33M |
| July 11, 2025 | 21.29 | 21.74 | 21.69 | 21.91 | 21.1 | 8.46M |
| July 10, 2025 | 21.41 | 21.28 | 21.23 | 21.55 | 21.1 | 5.67M |
| July 09, 2025 | 21.83 | 21.5 | 21.5 | 22.3 | 21.43 | 11.49M |
| July 08, 2025 | 21.17 | 21.58 | 21.58 | 21.65 | 21.06 | 6.16M |
| July 07, 2025 | 21.22 | 21.08 | 21.08 | 21.23 | 20.91 | 4.51M |
| July 04, 2025 | 21.66 | 21.28 | 21.28 | 21.86 | 21.27 | 6.73M |
| July 03, 2025 | 21.57 | 21.75 | 21.75 | 21.96 | 21.57 | 4.8M |
| July 02, 2025 | 22.1 | 21.63 | 21.63 | 22.1 | 21.41 | 6.47M |
| July 01, 2025 | 22.05 | 22 | 22 | 22.24 | 21.91 | 6.41M |
| June 30, 2025 | 21.87 | 22.13 | 22.13 | 22.19 | 21.82 | 6.8M |
| June 27, 2025 | 21.94 | 21.85 | 21.85 | 22.1 | 21.71 | 6.87M |
| June 26, 2025 | 22.08 | 21.84 | 21.84 | 22.44 | 21.82 | 9.91M |
| June 25, 2025 | 22.05 | 22.2 | 22.2 | 22.32 | 21.8 | 13.03M |
| June 24, 2025 | 20.8 | 22 | 22 | 22.17 | 20.8 | 16.09M |
| June 23, 2025 | 20.22 | 20.78 | 20.78 | 20.78 | 20.02 | 5.58M |
| June 20, 2025 | 21.01 | 20.36 | 20.36 | 21.25 | 20.35 | 7.92M |
| June 19, 2025 | 20.99 | 21.2 | 21.2 | 21.65 | 20.9 | 12.65M |
| June 18, 2025 | 20.8 | 21.1 | 21.1 | 21.11 | 20.6 | 5.76M |
| June 17, 2025 | 20.72 | 20.89 | 20.89 | 21.25 | 20.65 | 5.7M |
| June 16, 2025 | 20.53 | 20.68 | 20.68 | 20.82 | 20.46 | 4.66M |
| June 13, 2025 | 21.06 | 20.57 | 20.57 | 21.15 | 20.46 | 6.99M |
| June 12, 2025 | 21.4 | 21.17 | 21.17 | 21.49 | 21.16 | 5.37M |
| June 11, 2025 | 21.33 | 21.45 | 21.45 | 21.55 | 21.33 | 6.65M |
| June 10, 2025 | 21.5 | 21.33 | 21.33 | 21.53 | 20.76 | 8.73M |
| June 09, 2025 | 21.25 | 21.41 | 21.41 | 21.58 | 21.18 | 7.38M |
| June 06, 2025 | 21.5 | 21.18 | 21.18 | 21.52 | 21.1 | 6.73M |
| June 05, 2025 | 21.1 | 21.48 | 21.48 | 21.52 | 20.82 | 10.32M |
| June 04, 2025 | 21 | 20.99 | 20.99 | 21.29 | 20.94 | 5.88M |
| June 03, 2025 | 20.76 | 20.97 | 20.97 | 21.19 | 20.7 | 5.32M |
| May 30, 2025 | 21.62 | 21.01 | 21.01 | 21.64 | 20.89 | 8.3M |
| May 29, 2025 | 21.48 | 21.65 | 21.65 | 21.76 | 21.36 | 7.72M |
| May 28, 2025 | 21.5 | 21.32 | 21.32 | 21.79 | 21.22 | 6.81M |
| May 27, 2025 | 22.01 | 21.5 | 21.5 | 22.02 | 21.43 | 7.1M |
| May 26, 2025 | 21.81 | 22.03 | 22.03 | 22.1 | 21.73 | 6.26M |