25.60
+1.04(+4.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.98 | 25.6 | 25.6 | 26.2 | 24.91 | 11.84M |
| August 15, 2025 | 23.8 | 24.56 | 24.56 | 24.68 | 23.67 | 5.91M |
| August 14, 2025 | 25.46 | 24.12 | 24.12 | 26 | 24.11 | 9.5M |
| August 13, 2025 | 25.77 | 25.3 | 25.3 | 26.38 | 25.25 | 10.18M |
| August 12, 2025 | 25.88 | 25.53 | 25.53 | 25.92 | 25.2 | 8.08M |
| August 11, 2025 | 25.2 | 25.99 | 25.99 | 26.6 | 24.97 | 11.2M |
| August 08, 2025 | 26.14 | 25.21 | 25.21 | 26.16 | 25.16 | 10.6M |
| August 07, 2025 | 25.52 | 26.57 | 26.57 | 27.39 | 25.03 | 19.86M |
| August 06, 2025 | 26.11 | 26.21 | 26.21 | 27.64 | 26.02 | 20.54M |
| August 05, 2025 | 28.91 | 25.8 | 25.8 | 28.91 | 25.67 | 25.22M |
| August 04, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0 |
| August 01, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0 |
| July 31, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0 |
| July 30, 2025 | 24.33 | 24.09 | 24.09 | 24.39 | 23.73 | 4.16M |
| July 29, 2025 | 24.43 | 24.32 | 24.32 | 24.58 | 24.13 | 4.26M |
| July 28, 2025 | 24.24 | 24.5 | 24.5 | 24.6 | 23.91 | 6.61M |
| July 25, 2025 | 23.93 | 24.11 | 24.11 | 24.12 | 23.62 | 4.81M |
| July 24, 2025 | 23.28 | 23.95 | 23.95 | 24.15 | 23.26 | 7.41M |
| July 23, 2025 | 23.35 | 23.21 | 23.21 | 23.65 | 23.02 | 4.22M |
| July 22, 2025 | 23.98 | 23.46 | 23.46 | 23.98 | 23.35 | 5.61M |
| July 21, 2025 | 23.68 | 23.85 | 23.85 | 23.86 | 23.55 | 3.26M |
| July 18, 2025 | 23.77 | 23.74 | 23.74 | 24.06 | 23.55 | 3.73M |
| July 17, 2025 | 23.61 | 23.86 | 23.86 | 23.88 | 23.43 | 3.75M |
| July 16, 2025 | 23.85 | 23.65 | 23.65 | 23.87 | 23.42 | 4.33M |
| July 15, 2025 | 24.28 | 23.75 | 23.75 | 24.43 | 23.6 | 6.09M |
| July 14, 2025 | 24.18 | 24.28 | 24.28 | 24.57 | 24.11 | 4.95M |
| July 11, 2025 | 24.65 | 24.34 | 24.34 | 24.83 | 24.07 | 6.66M |
| July 10, 2025 | 25.37 | 24.65 | 24.65 | 25.49 | 24.56 | 9.3M |
| July 09, 2025 | 26.12 | 25.62 | 25.62 | 26.63 | 25.5 | 15.04M |
| July 08, 2025 | 25.24 | 26.75 | 26.75 | 29.1 | 25.24 | 19.46M |
| July 07, 2025 | 24.3 | 24.98 | 24.98 | 25.1 | 24.22 | 9.79M |
| July 04, 2025 | 25.79 | 24.47 | 24.47 | 26.07 | 24.39 | 15.62M |
| July 03, 2025 | 26.16 | 26.08 | 26.08 | 28.8 | 25.81 | 20.38M |
| July 02, 2025 | 29 | 27.69 | 27.69 | 30.97 | 26.7 | 34.35M |
| July 01, 2025 | 23.59 | 27.66 | 27.66 | 27.66 | 23.17 | 18.24M |
| June 30, 2025 | 21.76 | 23.05 | 23.05 | 23.17 | 21.68 | 7.59M |
| June 27, 2025 | 21.64 | 21.66 | 21.66 | 21.97 | 21.49 | 5.03M |
| June 26, 2025 | 21.68 | 21.73 | 21.73 | 22.97 | 21.65 | 8.42M |
| June 25, 2025 | 21.93 | 21.67 | 21.67 | 21.96 | 21.48 | 5.54M |
| June 24, 2025 | 21.43 | 21.93 | 21.93 | 21.97 | 21.27 | 7.43M |
| June 23, 2025 | 20.86 | 21.62 | 21.62 | 21.72 | 20.54 | 8.13M |
| June 20, 2025 | 20.54 | 21.27 | 21.27 | 21.5 | 20.5 | 8.54M |
| June 19, 2025 | 20.42 | 20.45 | 20.45 | 20.88 | 20.3 | 3.2M |
| June 18, 2025 | 19.93 | 20.6 | 20.6 | 21.09 | 19.93 | 4.65M |
| June 17, 2025 | 20.3 | 20.07 | 20.07 | 20.46 | 19.92 | 1.38M |
| June 16, 2025 | 19.78 | 20.25 | 20.25 | 20.29 | 19.6 | 2.03M |
| June 13, 2025 | 20.2 | 19.69 | 19.69 | 20.3 | 19.65 | 1.82M |
| June 12, 2025 | 20.34 | 20.19 | 20.19 | 20.42 | 20.07 | 1.22M |
| June 11, 2025 | 20.11 | 20.24 | 20.24 | 20.45 | 20.11 | 1.45M |
| June 10, 2025 | 20.58 | 20.19 | 20.19 | 20.6 | 19.94 | 1.96M |
| June 09, 2025 | 20.3 | 20.59 | 20.59 | 20.59 | 20.27 | 1.94M |
| June 06, 2025 | 20.34 | 20.25 | 20.25 | 20.46 | 20.16 | 1.24M |
| June 05, 2025 | 19.96 | 20.33 | 20.33 | 20.43 | 19.72 | 2.33M |
| June 04, 2025 | 19.75 | 19.89 | 19.89 | 20.04 | 19.66 | 1.56M |
| June 03, 2025 | 19.88 | 19.63 | 19.63 | 19.89 | 19.5 | 1.31M |
| May 30, 2025 | 20.2 | 19.61 | 19.61 | 20.25 | 19.58 | 1.98M |
| May 29, 2025 | 19.82 | 20.2 | 20.2 | 20.4 | 19.77 | 2.78M |
| May 28, 2025 | 20.28 | 19.99 | 19.99 | 20.66 | 19.73 | 3.99M |
| May 27, 2025 | 19.75 | 20.21 | 20.21 | 20.98 | 19.61 | 5.39M |
| May 26, 2025 | 19.41 | 19.85 | 19.85 | 19.99 | 19.41 | 1.2M |