25.62
+0.25(+0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.65 | 25.62 | 25.62 | 25.86 | 25.39 | 12.87M |
| August 15, 2025 | 24.8 | 25.37 | 25.37 | 25.45 | 24.78 | 10.94M |
| August 14, 2025 | 25.5 | 24.91 | 24.91 | 25.52 | 24.59 | 11.99M |
| August 13, 2025 | 25.14 | 25.49 | 25.49 | 25.75 | 24.97 | 13.4M |
| August 12, 2025 | 25.07 | 25.14 | 25.14 | 25.82 | 24.51 | 13.73M |
| August 11, 2025 | 24.91 | 25.32 | 25.32 | 25.49 | 24.91 | 8.98M |
| August 08, 2025 | 25.25 | 24.92 | 24.92 | 25.38 | 24.83 | 8.73M |
| August 07, 2025 | 25.87 | 25.36 | 25.36 | 25.87 | 25.16 | 13.96M |
| August 06, 2025 | 25.31 | 25.87 | 25.87 | 26.19 | 25.12 | 21.49M |
| August 05, 2025 | 24.98 | 25.12 | 25.12 | 25.43 | 24.61 | 11.7M |
| August 04, 2025 | 23.89 | 24.9 | 24.9 | 24.93 | 23.71 | 11.66M |
| August 01, 2025 | 24.07 | 23.93 | 23.93 | 24.52 | 23.82 | 7.5M |
| July 31, 2025 | 24.07 | 24.2 | 24.2 | 25.1 | 24.02 | 13.65M |
| July 30, 2025 | 24.8 | 24.07 | 24.07 | 24.8 | 23.71 | 11.46M |
| July 29, 2025 | 24.56 | 24.85 | 24.85 | 25.25 | 24.06 | 12.41M |
| July 28, 2025 | 24.7 | 24.56 | 24.56 | 25.18 | 24.41 | 7.48M |
| July 25, 2025 | 24.45 | 24.5 | 24.5 | 24.61 | 24.22 | 6.72M |
| July 24, 2025 | 24.51 | 24.58 | 24.58 | 25.15 | 24.48 | 8.26M |
| July 23, 2025 | 24.48 | 24.55 | 24.55 | 25 | 24.15 | 10.14M |
| July 22, 2025 | 24.92 | 24.55 | 24.55 | 25.13 | 24.44 | 14.32M |
| July 21, 2025 | 25.01 | 25.3 | 25.3 | 25.85 | 24.78 | 16.24M |
| July 18, 2025 | 25.18 | 24.92 | 24.92 | 25.33 | 24.77 | 14.13M |
| July 17, 2025 | 25.06 | 25.52 | 25.52 | 25.85 | 24.91 | 20.56M |
| July 16, 2025 | 24.88 | 25.49 | 25.49 | 26.3 | 24.02 | 26.95M |
| July 15, 2025 | 24.45 | 24.21 | 24.21 | 24.51 | 23.95 | 15.95M |
| July 14, 2025 | 23.43 | 24.58 | 24.58 | 25.5 | 23.02 | 28.95M |
| July 11, 2025 | 22 | 23.43 | 23.43 | 23.76 | 21.92 | 20.38M |
| July 10, 2025 | 22.1 | 22.06 | 22.06 | 22.38 | 21.81 | 12.28M |
| July 09, 2025 | 23.08 | 22.39 | 22.39 | 23.96 | 22.32 | 23.12M |
| July 08, 2025 | 21.87 | 22.27 | 22.27 | 22.34 | 21.77 | 6.54M |
| July 07, 2025 | 22.09 | 21.92 | 21.92 | 22.12 | 21.7 | 5.63M |
| July 04, 2025 | 22.38 | 22.09 | 22.09 | 22.55 | 22 | 6.53M |
| July 03, 2025 | 22.28 | 22.29 | 22.29 | 22.62 | 22.11 | 5.6M |
| July 02, 2025 | 22.9 | 22.43 | 22.43 | 22.9 | 22.06 | 8.15M |
| July 01, 2025 | 23.25 | 22.96 | 22.96 | 23.27 | 22.68 | 9.52M |
| June 30, 2025 | 23.27 | 23.29 | 23.29 | 23.48 | 23 | 8.67M |
| June 27, 2025 | 23.72 | 23.26 | 23.26 | 23.97 | 23.2 | 10.39M |
| June 26, 2025 | 24 | 23.64 | 23.64 | 24.28 | 23.57 | 20.41M |
| June 25, 2025 | 23 | 24.12 | 24.12 | 24.15 | 22.9 | 29.02M |
| June 24, 2025 | 21.05 | 23.12 | 23.12 | 23.66 | 20.95 | 28.29M |
| June 23, 2025 | 20.55 | 20.93 | 20.93 | 20.98 | 20.5 | 6.16M |
| June 20, 2025 | 21.4 | 20.8 | 20.8 | 21.75 | 20.7 | 12.76M |
| June 19, 2025 | 21.12 | 21.53 | 21.53 | 22.86 | 21.06 | 18.61M |
| June 18, 2025 | 21.41 | 21.22 | 21.22 | 21.43 | 20.84 | 6.48M |
| June 17, 2025 | 21.77 | 21.4 | 21.4 | 21.86 | 21.3 | 4.95M |
| June 16, 2025 | 21.67 | 21.78 | 21.78 | 21.96 | 21.55 | 4.01M |
| June 13, 2025 | 22.45 | 21.76 | 21.76 | 22.49 | 21.76 | 6.77M |
| June 12, 2025 | 22.35 | 22.58 | 22.58 | 22.76 | 22.2 | 6.75M |
| June 11, 2025 | 22.13 | 22.46 | 22.46 | 22.85 | 22.13 | 7.59M |
| June 10, 2025 | 22.65 | 22.18 | 22.18 | 22.74 | 21.72 | 9.14M |
| June 09, 2025 | 22.57 | 22.73 | 22.73 | 22.99 | 22.5 | 7.52M |
| June 06, 2025 | 22.34 | 22.45 | 22.45 | 22.77 | 22.06 | 7.69M |
| June 05, 2025 | 22.15 | 22.47 | 22.47 | 22.79 | 21.85 | 11.28M |
| June 04, 2025 | 21.61 | 22.2 | 22.2 | 22.4 | 21.61 | 7.68M |
| June 03, 2025 | 21.7 | 21.72 | 21.72 | 21.99 | 21.36 | 6M |
| May 30, 2025 | 22.32 | 21.78 | 21.78 | 22.5 | 21.65 | 7.75M |
| May 29, 2025 | 22.55 | 22.54 | 22.54 | 23.08 | 22.49 | 8.46M |
| May 28, 2025 | 22.8 | 22.49 | 22.49 | 23.05 | 22.38 | 6.17M |
| May 27, 2025 | 23.21 | 22.7 | 22.7 | 23.3 | 22.58 | 7.92M |
| May 26, 2025 | 23.11 | 23.3 | 23.3 | 23.37 | 22.57 | 9.91M |