24.22
+0.31(+1.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.17 | 24.22 | 24.22 | 24.42 | 23.82 | 14.24M |
| August 15, 2025 | 23.53 | 23.91 | 23.91 | 24.04 | 23.4 | 9.66M |
| August 14, 2025 | 24.15 | 23.52 | 23.52 | 24.16 | 23.42 | 9.24M |
| August 13, 2025 | 23.9 | 24.06 | 24.06 | 24.15 | 23.7 | 8.75M |
| August 12, 2025 | 23.79 | 23.95 | 23.95 | 24.2 | 23.7 | 8.97M |
| August 11, 2025 | 23.37 | 23.78 | 23.78 | 23.85 | 23.31 | 8.28M |
| August 08, 2025 | 23.66 | 23.37 | 23.37 | 23.88 | 23.2 | 8.77M |
| August 07, 2025 | 23.64 | 23.66 | 23.66 | 24.15 | 23.52 | 8.75M |
| August 06, 2025 | 23.77 | 23.65 | 23.65 | 23.95 | 23.55 | 6.63M |
| August 05, 2025 | 23.97 | 23.78 | 23.78 | 24.12 | 23.5 | 8.91M |
| August 04, 2025 | 23.55 | 23.98 | 23.98 | 23.98 | 23 | 13.9M |
| August 01, 2025 | 23.44 | 23.73 | 23.73 | 24.03 | 23.41 | 11.54M |
| July 31, 2025 | 23.7 | 23.41 | 23.41 | 23.98 | 23.3 | 12.33M |
| July 30, 2025 | 23.7 | 23.63 | 23.63 | 24.16 | 23.42 | 15.54M |
| July 29, 2025 | 24.4 | 23.87 | 23.87 | 24.4 | 23.3 | 21.11M |
| July 28, 2025 | 24.2 | 24.55 | 24.55 | 24.65 | 24.2 | 11.73M |
| July 25, 2025 | 23.9 | 24.13 | 24.13 | 24.43 | 23.69 | 10.06M |
| July 24, 2025 | 23.9 | 23.89 | 23.89 | 24.17 | 23.56 | 9.95M |
| July 23, 2025 | 23.29 | 23.66 | 23.66 | 23.92 | 23.29 | 9.76M |
| July 22, 2025 | 23.5 | 23.36 | 23.36 | 23.67 | 23.23 | 7.52M |
| July 21, 2025 | 23.41 | 23.4 | 23.4 | 23.48 | 23.2 | 7.64M |
| July 18, 2025 | 23.42 | 23.4 | 23.4 | 23.75 | 23.11 | 7.43M |
| July 17, 2025 | 23.3 | 23.45 | 23.45 | 23.54 | 23.22 | 7.52M |
| July 16, 2025 | 23.3 | 23.38 | 23.38 | 23.43 | 23.1 | 6.97M |
| July 15, 2025 | 22.84 | 23.4 | 23.4 | 23.62 | 22.6 | 13.14M |
| July 14, 2025 | 22.83 | 22.84 | 22.84 | 23.05 | 22.66 | 8.82M |
| July 11, 2025 | 23 | 22.83 | 22.83 | 23.12 | 22.65 | 8.43M |
| July 10, 2025 | 22.5 | 22.77 | 22.77 | 23.04 | 22.33 | 8.35M |
| July 09, 2025 | 22.73 | 22.4 | 22.4 | 22.98 | 22.3 | 10.95M |
| July 08, 2025 | 21.62 | 22.84 | 22.84 | 23.36 | 21.58 | 18.8M |
| July 07, 2025 | 21.67 | 21.65 | 21.65 | 22.02 | 21.54 | 5.87M |
| July 04, 2025 | 21.44 | 21.62 | 21.62 | 21.88 | 21.35 | 7.14M |
| July 03, 2025 | 21.28 | 21.46 | 21.46 | 21.56 | 21.28 | 4.99M |
| July 02, 2025 | 21.6 | 21.28 | 21.28 | 21.6 | 21.12 | 4.99M |
| July 01, 2025 | 21.48 | 21.6 | 21.6 | 21.69 | 21.27 | 5.58M |
| June 30, 2025 | 21.18 | 21.53 | 21.53 | 21.63 | 21 | 5.81M |
| June 27, 2025 | 21.15 | 21.07 | 21.07 | 21.3 | 21.06 | 3.32M |
| June 26, 2025 | 21.55 | 21.11 | 21.11 | 21.58 | 21.11 | 5.03M |
| June 25, 2025 | 21.26 | 21.52 | 21.52 | 21.55 | 21.15 | 4.86M |
| June 24, 2025 | 21.15 | 21.32 | 21.32 | 21.35 | 21.01 | 4.28M |
| June 23, 2025 | 20.83 | 21.08 | 21.08 | 21.2 | 20.64 | 3.87M |
| June 20, 2025 | 20.84 | 20.91 | 20.91 | 21.04 | 20.7 | 3.19M |
| June 19, 2025 | 21.12 | 20.84 | 20.84 | 21.2 | 20.8 | 3.97M |
| June 18, 2025 | 21.29 | 21.11 | 21.11 | 21.38 | 21 | 4.13M |
| June 17, 2025 | 21.48 | 21.36 | 21.36 | 21.88 | 21.3 | 5.87M |
| June 16, 2025 | 21.72 | 21.48 | 21.48 | 21.82 | 21.18 | 8.45M |
| June 13, 2025 | 22.27 | 21.59 | 21.59 | 22.52 | 21.53 | 18.09M |
| June 12, 2025 | 21.94 | 22.3 | 22.3 | 22.45 | 21.78 | 9.87M |
| June 11, 2025 | 22 | 21.94 | 21.94 | 22.25 | 21.78 | 9.53M |
| June 10, 2025 | 21.36 | 21.91 | 21.91 | 22.3 | 21.31 | 20.4M |
| June 09, 2025 | 20.89 | 21.39 | 21.39 | 21.61 | 20.88 | 8.78M |
| June 06, 2025 | 21 | 20.89 | 20.89 | 21.07 | 20.73 | 3.75M |
| June 05, 2025 | 21.24 | 20.99 | 20.99 | 21.24 | 20.79 | 6.51M |
| June 04, 2025 | 21.05 | 21.16 | 21.16 | 21.19 | 20.86 | 7.39M |
| June 03, 2025 | 20.57 | 21.06 | 21.06 | 21.19 | 20.57 | 12.58M |
| May 30, 2025 | 20.38 | 20.87 | 20.57 | 21.57 | 20.22 | 15.23M |
| May 29, 2025 | 19.98 | 20.34 | 20.05 | 20.4 | 19.88 | 7.42M |
| May 28, 2025 | 20.16 | 19.92 | 19.63 | 20.25 | 19.85 | 4.18M |
| May 27, 2025 | 19.89 | 20.15 | 19.86 | 20.52 | 19.86 | 4.85M |
| May 26, 2025 | 20.06 | 19.88 | 19.59 | 20.08 | 19.73 | 4.58M |