25.11
+1.3(+5.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 23.65 | 23.81 | 23.81 | 24.1 | 23.26 | 27.42M |
| September 04, 2025 | 23.7 | 23.55 | 23.55 | 24.92 | 23.07 | 33.64M |
| September 03, 2025 | 24.36 | 23.69 | 23.69 | 24.58 | 23.41 | 30.18M |
| September 02, 2025 | 26.58 | 24.29 | 24.29 | 27.64 | 24.11 | 43.81M |
| September 01, 2025 | 25.72 | 26.3 | 26.3 | 26.96 | 25.46 | 44.31M |
| August 29, 2025 | 24.98 | 25.04 | 25.04 | 25.33 | 24.51 | 28.14M |
| August 28, 2025 | 24.3 | 25.18 | 25.18 | 25.39 | 24.23 | 38.3M |
| August 27, 2025 | 25.52 | 24.59 | 24.59 | 26.37 | 24.58 | 55.4M |
| August 26, 2025 | 24.71 | 25.18 | 25.18 | 26.44 | 24 | 55.22M |
| August 25, 2025 | 23.29 | 24.73 | 24.73 | 25.68 | 23.1 | 62.47M |
| August 22, 2025 | 22.83 | 22.98 | 22.98 | 23.27 | 22.6 | 41.86M |
| August 21, 2025 | 25.79 | 23.24 | 23.24 | 26.16 | 23.11 | 69.53M |
| August 20, 2025 | 23.11 | 23.2 | 23.2 | 23.49 | 22.59 | 32.47M |
| August 19, 2025 | 22.99 | 23.3 | 23.3 | 24.23 | 22.62 | 54.64M |
| August 18, 2025 | 22.01 | 23.04 | 23.04 | 23.26 | 21.9 | 57.35M |
| August 15, 2025 | 21.16 | 21.8 | 21.8 | 22.14 | 20.67 | 53.24M |
| August 14, 2025 | 20.13 | 21.29 | 21.29 | 22.33 | 20.13 | 71.34M |
| August 13, 2025 | 19.97 | 19.94 | 19.94 | 20.06 | 19.66 | 22.09M |
| August 12, 2025 | 19.46 | 20 | 20 | 20.2 | 19.35 | 30M |
| August 11, 2025 | 19.07 | 19.58 | 19.58 | 19.8 | 18.96 | 28.31M |
| August 08, 2025 | 19.28 | 19.17 | 19.17 | 19.57 | 18.98 | 29.03M |
| August 07, 2025 | 19.23 | 19.18 | 19.18 | 19.42 | 18.92 | 23.73M |
| August 06, 2025 | 19.33 | 19.23 | 19.23 | 19.46 | 19.11 | 22.4M |
| August 05, 2025 | 19.36 | 19.38 | 19.38 | 19.58 | 19.2 | 18.79M |
| August 04, 2025 | 19.48 | 19.46 | 19.46 | 19.73 | 19.26 | 26.36M |
| August 01, 2025 | 20.34 | 19.66 | 19.66 | 20.5 | 19.42 | 33.56M |
| July 31, 2025 | 20.5 | 20.39 | 20.39 | 20.99 | 20.12 | 25.04M |
| July 30, 2025 | 21.5 | 20.59 | 20.59 | 21.75 | 20.5 | 44.41M |
| July 29, 2025 | 21.12 | 21.88 | 21.88 | 21.88 | 20.42 | 50.51M |
| July 28, 2025 | 20.59 | 21.11 | 21.11 | 21.4 | 20.53 | 31.67M |
| July 25, 2025 | 20.83 | 20.56 | 20.56 | 21.25 | 20.41 | 31.57M |
| July 24, 2025 | 20 | 20.77 | 20.77 | 20.88 | 20 | 33.14M |
| July 23, 2025 | 20.86 | 20.23 | 20.23 | 20.93 | 19.9 | 42.02M |
| July 22, 2025 | 20.51 | 21.18 | 21.18 | 21.38 | 20.26 | 37.53M |
| July 21, 2025 | 21 | 20.7 | 20.7 | 21.49 | 20.45 | 32.57M |
| July 18, 2025 | 20.68 | 20.9 | 20.9 | 21.55 | 20.6 | 38.17M |
| July 17, 2025 | 21.33 | 20.6 | 20.6 | 21.5 | 20.55 | 32.59M |
| July 16, 2025 | 20.68 | 20.7 | 20.7 | 21.12 | 20.2 | 24.07M |
| July 15, 2025 | 21.1 | 20.9 | 20.9 | 21.11 | 20.53 | 24.14M |
| July 14, 2025 | 21.11 | 20.78 | 20.78 | 21.3 | 20.41 | 32.11M |
| July 11, 2025 | 21 | 21.2 | 21.2 | 21.57 | 20.72 | 45.3M |
| July 10, 2025 | 21.4 | 20.75 | 20.75 | 21.49 | 20.6 | 51.27M |
| July 09, 2025 | 22.35 | 21.7 | 21.7 | 22.53 | 21.46 | 50.55M |
| July 08, 2025 | 22.13 | 22.7 | 22.7 | 23.27 | 21.59 | 63.59M |
| July 07, 2025 | 21.57 | 22.4 | 22.4 | 22.84 | 21.5 | 62.66M |
| July 04, 2025 | 21.83 | 21.95 | 21.95 | 22.88 | 20.93 | 84.04M |
| July 03, 2025 | 21.01 | 21.35 | 21.35 | 21.84 | 20.85 | 49.23M |
| July 02, 2025 | 22.36 | 21.34 | 21.34 | 22.69 | 21.27 | 64.07M |
| July 01, 2025 | 23.14 | 22.86 | 22.86 | 24.3 | 22.25 | 77.55M |
| June 30, 2025 | 23.81 | 23.5 | 23.5 | 24.65 | 23.06 | 96.99M |
| June 27, 2025 | 24 | 23.14 | 23.14 | 26.07 | 23.09 | 115.82M |
| June 26, 2025 | 21.2 | 23.15 | 23.15 | 25.23 | 20.9 | 122.52M |
| June 25, 2025 | 19.63 | 21.2 | 21.2 | 21.97 | 19.63 | 90.93M |
| June 24, 2025 | 21.09 | 20.13 | 20.13 | 21.28 | 20.04 | 76.06M |
| June 23, 2025 | 19.39 | 20.89 | 20.89 | 21.34 | 19.22 | 90.86M |
| June 20, 2025 | 19.74 | 19.4 | 19.4 | 20.38 | 19.05 | 81.26M |
| June 19, 2025 | 20.01 | 20.76 | 20.76 | 22.46 | 19.91 | 126.23M |
| June 18, 2025 | 20.51 | 19.7 | 19.7 | 20.97 | 19.6 | 100.77M |
| June 17, 2025 | 20.48 | 20.85 | 20.85 | 22.53 | 20 | 152.65M |
| June 16, 2025 | 17.46 | 20.47 | 20.47 | 20.47 | 17.07 | 119.03M |