24.31
+0.42(+1.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 23.99 | 24.31 | 24.31 | 25.11 | 23.99 | 9.79M |
| August 21, 2025 | 24.03 | 23.89 | 23.89 | 24.49 | 23.45 | 8.31M |
| August 20, 2025 | 23.94 | 23.92 | 23.92 | 24.55 | 23.72 | 7.99M |
| August 19, 2025 | 23.74 | 24.15 | 24.15 | 24.24 | 23.18 | 14.06M |
| August 18, 2025 | 22.78 | 23.8 | 23.8 | 23.98 | 22.51 | 15.65M |
| August 15, 2025 | 21.5 | 22.58 | 22.58 | 22.99 | 21.31 | 13.5M |
| August 14, 2025 | 21.62 | 21.37 | 21.37 | 21.75 | 21.05 | 8.12M |
| August 13, 2025 | 21.98 | 21.65 | 21.65 | 22.19 | 21.59 | 5.99M |
| August 12, 2025 | 21.72 | 21.89 | 21.89 | 22.22 | 21.45 | 8.55M |
| August 11, 2025 | 20.83 | 21.88 | 21.88 | 21.98 | 20.83 | 10.83M |
| August 08, 2025 | 20.95 | 20.84 | 20.84 | 20.95 | 20.63 | 3.91M |
| August 07, 2025 | 20.65 | 20.99 | 20.99 | 21 | 20.65 | 4.78M |
| August 06, 2025 | 20.71 | 20.83 | 20.83 | 21.1 | 20.59 | 5.41M |
| August 05, 2025 | 20.4 | 20.69 | 20.69 | 20.71 | 20.35 | 4.45M |
| August 04, 2025 | 19.83 | 20.35 | 20.35 | 20.36 | 19.79 | 5.2M |
| August 01, 2025 | 19.8 | 19.95 | 19.95 | 20.06 | 19.7 | 3.09M |
| July 31, 2025 | 19.79 | 19.75 | 19.75 | 20.19 | 19.66 | 3.57M |
| July 30, 2025 | 19.99 | 19.86 | 19.86 | 20.08 | 19.68 | 3.56M |
| July 29, 2025 | 20.2 | 20.02 | 20.02 | 20.32 | 19.87 | 3.54M |
| July 28, 2025 | 19.83 | 20.21 | 20.21 | 20.27 | 19.73 | 5.36M |
| July 25, 2025 | 19.56 | 19.76 | 19.76 | 19.77 | 19.5 | 2.88M |
| July 24, 2025 | 19.26 | 19.57 | 19.57 | 19.59 | 19.2 | 2.9M |
| July 23, 2025 | 19.82 | 19.26 | 19.26 | 19.82 | 19.23 | 4.48M |
| July 22, 2025 | 20.03 | 19.75 | 19.75 | 20.03 | 19.62 | 4.42M |
| July 21, 2025 | 19.94 | 20.03 | 20.03 | 20.03 | 19.78 | 3.15M |
| July 18, 2025 | 20.15 | 19.93 | 19.93 | 20.28 | 19.82 | 3.26M |
| July 17, 2025 | 19.87 | 20.14 | 20.14 | 20.35 | 19.75 | 4.24M |
| July 16, 2025 | 19.88 | 19.88 | 19.88 | 19.98 | 19.71 | 2.82M |
| July 15, 2025 | 20.05 | 19.87 | 19.87 | 20.18 | 19.6 | 4.33M |
| July 14, 2025 | 19.82 | 20.22 | 20.22 | 20.33 | 19.64 | 5.63M |
| July 11, 2025 | 19.88 | 19.77 | 19.77 | 19.95 | 19.56 | 5.35M |
| July 10, 2025 | 20.43 | 19.88 | 19.88 | 20.73 | 19.68 | 8.02M |
| July 09, 2025 | 20.74 | 20.45 | 20.45 | 20.85 | 20.3 | 11.31M |
| July 08, 2025 | 20.94 | 21.3 | 21.3 | 21.89 | 20.7 | 11.6M |
| July 07, 2025 | 20.4 | 20.95 | 20.95 | 21.1 | 20.21 | 6.86M |
| July 04, 2025 | 21.7 | 20.64 | 20.64 | 21.9 | 20.6 | 12.5M |
| July 03, 2025 | 21.89 | 22.12 | 22.12 | 22.13 | 21.06 | 16.37M |
| July 02, 2025 | 20.69 | 22.4 | 22.4 | 22.55 | 20.69 | 25.2M |
| July 01, 2025 | 19.82 | 21.69 | 21.69 | 23.33 | 19.8 | 25.63M |
| June 30, 2025 | 19.52 | 19.72 | 19.72 | 19.87 | 19.42 | 4.81M |
| June 27, 2025 | 19.27 | 19.5 | 19.5 | 19.7 | 19.08 | 5.13M |
| June 26, 2025 | 19.49 | 19.27 | 19.27 | 19.6 | 19.23 | 3.96M |
| June 25, 2025 | 19.39 | 19.46 | 19.46 | 19.56 | 19.26 | 5.52M |
| June 24, 2025 | 18.94 | 19.3 | 19.3 | 19.31 | 18.93 | 4.02M |
| June 23, 2025 | 18.67 | 19 | 19 | 19.05 | 18.49 | 3.32M |
| June 20, 2025 | 18.67 | 18.96 | 18.96 | 19.5 | 18.6 | 4.51M |
| June 19, 2025 | 18.9 | 18.6 | 18.6 | 19.2 | 18.49 | 3.26M |
| June 18, 2025 | 18.85 | 19.02 | 19.02 | 19.14 | 18.7 | 3.3M |
| June 17, 2025 | 19.01 | 18.98 | 18.98 | 19.47 | 18.83 | 6.34M |
| June 16, 2025 | 18.36 | 19.21 | 19.21 | 19.78 | 18.36 | 8.44M |
| June 13, 2025 | 18.74 | 18.44 | 18.44 | 19.09 | 18.42 | 4.49M |
| June 12, 2025 | 18.69 | 19.05 | 19.05 | 19.09 | 18.56 | 4.18M |
| June 11, 2025 | 18.52 | 18.65 | 18.65 | 18.92 | 18.42 | 3.24M |
| June 10, 2025 | 18.77 | 18.52 | 18.52 | 18.84 | 18.14 | 3.78M |
| June 09, 2025 | 18.61 | 18.83 | 18.71 | 18.87 | 18.54 | 2.85M |
| June 06, 2025 | 18.33 | 18.52 | 18.4 | 18.6 | 18.24 | 2.34M |
| June 05, 2025 | 18.41 | 18.44 | 18.32 | 18.59 | 18.18 | 2.79M |
| June 04, 2025 | 18.04 | 18.32 | 18.2 | 18.69 | 18 | 3.24M |
| June 03, 2025 | 17.77 | 18.04 | 17.93 | 18.15 | 17.6 | 1.96M |
| May 30, 2025 | 18.24 | 17.87 | 17.76 | 18.24 | 17.8 | 2.41M |