25.96
+0.26(+1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.7 | 25.96 | 25.96 | 26.99 | 25.33 | 22.66M |
| August 15, 2025 | 24.25 | 25.7 | 25.7 | 25.8 | 24.05 | 22.03M |
| August 14, 2025 | 25.67 | 24.41 | 24.41 | 25.95 | 24.36 | 19.34M |
| August 13, 2025 | 26.18 | 25.69 | 25.69 | 26.6 | 25.38 | 22.49M |
| August 12, 2025 | 27.2 | 26.52 | 26.52 | 27.41 | 25.93 | 18.7M |
| August 11, 2025 | 27 | 26.94 | 26.94 | 27.2 | 26.4 | 21.19M |
| August 08, 2025 | 27.75 | 26.97 | 26.97 | 28.6 | 26.96 | 30.73M |
| August 07, 2025 | 32.98 | 28.92 | 28.92 | 33.65 | 27.78 | 47.36M |
| August 06, 2025 | 26 | 31.21 | 31.21 | 31.21 | 25.05 | 35.1M |
| August 05, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0 |
| August 04, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0 |
| August 01, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0 |
| July 31, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0 |
| July 30, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0 |
| July 29, 2025 | 23.19 | 26.01 | 26.01 | 26.15 | 22.97 | 21.25M |
| July 28, 2025 | 23.09 | 23.25 | 23.25 | 23.44 | 22.7 | 9.15M |
| July 25, 2025 | 23.5 | 23.08 | 23.08 | 23.6 | 22.56 | 10.47M |
| July 24, 2025 | 23.1 | 23.24 | 23.24 | 23.7 | 23.03 | 9.74M |
| July 23, 2025 | 23.7 | 23.02 | 23.02 | 23.7 | 22.78 | 8.06M |
| July 22, 2025 | 23.6 | 23.65 | 23.65 | 23.74 | 23.29 | 6.07M |
| July 21, 2025 | 23.64 | 23.6 | 23.6 | 24.08 | 23.16 | 9.34M |
| July 18, 2025 | 23.31 | 23.87 | 23.87 | 24.1 | 23.14 | 11.19M |
| July 17, 2025 | 23.54 | 23.3 | 23.3 | 23.72 | 22.9 | 10.17M |
| July 16, 2025 | 21.88 | 23.26 | 23.26 | 23.26 | 21.85 | 11.26M |
| July 15, 2025 | 23 | 21.88 | 21.88 | 23.02 | 21.5 | 9.59M |
| July 14, 2025 | 22.24 | 22.9 | 22.9 | 23.16 | 22.1 | 10.36M |
| July 11, 2025 | 22.14 | 22.26 | 22.26 | 22.34 | 21.83 | 6.48M |
| July 10, 2025 | 22.3 | 22.23 | 22.23 | 22.52 | 22.05 | 5.91M |
| July 09, 2025 | 22.24 | 22.4 | 22.4 | 22.65 | 22.07 | 8.84M |
| July 08, 2025 | 21.13 | 22.3 | 22.3 | 22.48 | 20.97 | 12.91M |
| July 07, 2025 | 21.36 | 21.15 | 21.15 | 21.4 | 21 | 4.8M |
| July 04, 2025 | 21.45 | 21.37 | 21.37 | 21.66 | 21.1 | 5.25M |
| July 03, 2025 | 21.41 | 21.46 | 21.46 | 21.64 | 21.18 | 6.32M |
| July 02, 2025 | 20.8 | 21.58 | 21.58 | 21.58 | 20.64 | 9.97M |
| July 01, 2025 | 21.11 | 20.87 | 20.87 | 21.35 | 20.62 | 5.04M |
| June 30, 2025 | 20.8 | 21 | 21 | 21.05 | 20.37 | 7.54M |
| June 27, 2025 | 20 | 20.79 | 20.79 | 20.79 | 19.84 | 9.73M |
| June 26, 2025 | 20.28 | 19.91 | 19.91 | 20.38 | 19.86 | 5.48M |
| June 25, 2025 | 20.36 | 20.38 | 20.38 | 20.39 | 20.03 | 4.89M |
| June 24, 2025 | 19.85 | 20.34 | 20.34 | 20.34 | 19.6 | 5.45M |
| June 23, 2025 | 19.54 | 19.85 | 19.85 | 19.89 | 19.22 | 4.31M |
| June 20, 2025 | 19.61 | 19.83 | 19.83 | 20.14 | 19.6 | 4.87M |
| June 19, 2025 | 19.76 | 19.67 | 19.67 | 20.08 | 19.51 | 4.85M |
| June 18, 2025 | 20.15 | 19.88 | 19.88 | 20.3 | 19.79 | 3.4M |
| June 17, 2025 | 20.5 | 20.18 | 20.18 | 20.55 | 19.87 | 6.78M |
| June 16, 2025 | 20.4 | 20.57 | 20.57 | 21.1 | 20.23 | 7.81M |
| June 13, 2025 | 20.78 | 20.53 | 20.53 | 20.78 | 20.31 | 5.87M |
| June 12, 2025 | 20.14 | 20.75 | 20.75 | 21.43 | 20 | 11.71M |
| June 11, 2025 | 20.05 | 20.2 | 20.2 | 20.54 | 19.75 | 8.7M |
| June 10, 2025 | 19.9 | 19.97 | 19.97 | 20.28 | 19.52 | 7.32M |
| June 09, 2025 | 20.2 | 19.92 | 19.92 | 20.58 | 19.72 | 6.43M |
| June 06, 2025 | 20 | 20.3 | 20.3 | 20.47 | 19.88 | 6.24M |
| June 05, 2025 | 20.53 | 20.1 | 20.1 | 20.69 | 19.93 | 7.32M |
| June 04, 2025 | 20.04 | 20.6 | 20.6 | 20.65 | 19.83 | 8.92M |
| June 03, 2025 | 18.87 | 20.03 | 20.03 | 20.47 | 18.7 | 12.12M |
| May 30, 2025 | 18.77 | 18.87 | 18.87 | 19.33 | 18.69 | 7.43M |
| May 29, 2025 | 18.49 | 18.86 | 18.86 | 19.49 | 18.11 | 10.91M |
| May 28, 2025 | 21 | 18.45 | 18.45 | 21.21 | 18.35 | 21.28M |
| May 27, 2025 | 21.18 | 21.2 | 21.2 | 21.69 | 21 | 8.22M |
| May 26, 2025 | 20.84 | 21.09 | 21.09 | 21.12 | 20.5 | 6.39M |