26.26
+0.68(+2.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 24.5 | 26.26 | 26.26 | 27.26 | 24.5 | 31.42M |
| August 21, 2025 | 26.02 | 25.58 | 25.58 | 26.87 | 25.36 | 27.39M |
| August 20, 2025 | 23.79 | 26.03 | 26.03 | 27.45 | 23.79 | 35.56M |
| August 19, 2025 | 23.58 | 23.97 | 23.97 | 24.24 | 23.48 | 14.18M |
| August 18, 2025 | 23.08 | 23.9 | 23.9 | 24.26 | 23.03 | 21.58M |
| August 15, 2025 | 22.7 | 22.85 | 22.85 | 23.07 | 22.51 | 12.14M |
| August 14, 2025 | 23.9 | 22.49 | 22.49 | 23.9 | 22.44 | 20.26M |
| August 13, 2025 | 24.01 | 23.74 | 23.74 | 24.49 | 23.59 | 19.13M |
| August 12, 2025 | 24.6 | 23.95 | 23.95 | 25.11 | 23.49 | 31.94M |
| August 11, 2025 | 20.06 | 24.12 | 24.12 | 24.12 | 20.01 | 38.03M |
| August 08, 2025 | 20.25 | 20.1 | 20.1 | 20.37 | 20.01 | 4.98M |
| August 07, 2025 | 20.23 | 20.28 | 20.28 | 20.63 | 20 | 9.2M |
| August 06, 2025 | 19.85 | 20.18 | 20.18 | 20.25 | 19.77 | 7.69M |
| August 05, 2025 | 19.58 | 19.96 | 19.96 | 20.15 | 19.55 | 8.01M |
| August 04, 2025 | 19.48 | 19.58 | 19.58 | 19.69 | 19.33 | 4.87M |
| August 01, 2025 | 19.64 | 19.68 | 19.68 | 19.97 | 19.48 | 5.49M |
| July 31, 2025 | 19.69 | 19.63 | 19.63 | 19.93 | 19.55 | 6.11M |
| July 30, 2025 | 20.05 | 19.72 | 19.72 | 20.1 | 19.48 | 6.81M |
| July 29, 2025 | 20.2 | 20.04 | 20.04 | 20.2 | 19.84 | 8.45M |
| July 28, 2025 | 19.52 | 20.26 | 20.26 | 20.55 | 19.52 | 16.4M |
| July 25, 2025 | 19.18 | 19.41 | 19.41 | 19.48 | 19.11 | 6.54M |
| July 24, 2025 | 19.2 | 19.18 | 19.18 | 19.36 | 19.1 | 5.64M |
| July 23, 2025 | 19.19 | 19.15 | 19.15 | 19.38 | 19.08 | 4.88M |
| July 22, 2025 | 19.48 | 19.29 | 19.29 | 19.55 | 19.1 | 6.13M |
| July 21, 2025 | 19.43 | 19.48 | 19.48 | 19.63 | 19.26 | 8.05M |
| July 18, 2025 | 20.21 | 19.34 | 19.34 | 20.27 | 19.09 | 15.63M |
| July 17, 2025 | 20 | 20.07 | 20.07 | 20.25 | 19.96 | 8.22M |
| July 16, 2025 | 20.3 | 20.05 | 20.05 | 20.39 | 20 | 4.51M |
| July 15, 2025 | 20.27 | 20.15 | 20.15 | 20.44 | 19.98 | 5.49M |
| July 14, 2025 | 20.33 | 20.32 | 20.32 | 20.4 | 20.09 | 3.63M |
| July 11, 2025 | 20.55 | 20.33 | 20.33 | 20.63 | 20.3 | 5.73M |
| July 10, 2025 | 21.57 | 20.55 | 20.55 | 21.57 | 20.45 | 8.64M |
| July 09, 2025 | 22.1 | 21.31 | 21.31 | 22.12 | 21.03 | 11.14M |
| July 08, 2025 | 21.85 | 22.05 | 22.05 | 22.2 | 21.69 | 6.94M |
| July 07, 2025 | 21.62 | 21.85 | 21.85 | 22.25 | 21.26 | 6.35M |
| July 04, 2025 | 21.88 | 21.48 | 21.48 | 22.09 | 21.41 | 6.74M |
| July 03, 2025 | 22.28 | 21.99 | 21.99 | 22.44 | 21.7 | 9.6M |
| July 02, 2025 | 21.96 | 21.84 | 21.84 | 22 | 21.5 | 5.01M |
| July 01, 2025 | 22.38 | 21.98 | 21.98 | 22.45 | 21.8 | 6.13M |
| June 30, 2025 | 21.83 | 22.48 | 22.48 | 22.66 | 21.83 | 11.32M |
| June 27, 2025 | 22.46 | 21.9 | 21.9 | 22.95 | 21 | 16.6M |
| June 26, 2025 | 21.81 | 22.07 | 22.07 | 22.55 | 21.56 | 7.75M |
| June 25, 2025 | 21.69 | 21.88 | 21.88 | 22.12 | 21.55 | 7.47M |
| June 24, 2025 | 22.08 | 21.8 | 21.8 | 22.72 | 21.55 | 8.52M |
| June 23, 2025 | 21.4 | 21.73 | 21.73 | 22.08 | 21.19 | 6.03M |
| June 20, 2025 | 21.36 | 21.62 | 21.62 | 22.01 | 21.28 | 5.67M |
| June 19, 2025 | 21.81 | 21.48 | 21.48 | 22.5 | 21.37 | 7.82M |
| June 18, 2025 | 21.37 | 21.9 | 21.9 | 21.99 | 21.16 | 7.73M |
| June 17, 2025 | 21.48 | 21.37 | 21.37 | 22.1 | 21.23 | 7.62M |
| June 16, 2025 | 21.51 | 21.49 | 21.49 | 22.1 | 21.36 | 7.27M |
| June 13, 2025 | 21.88 | 21.69 | 21.69 | 21.89 | 21.33 | 7.83M |
| June 12, 2025 | 21.85 | 21.87 | 21.87 | 22.8 | 21.74 | 14.09M |
| June 11, 2025 | 21.21 | 22.19 | 22.19 | 22.98 | 20.77 | 22.17M |
| June 10, 2025 | 19.96 | 20.49 | 20.49 | 21.13 | 19.77 | 18.49M |
| June 09, 2025 | 19.14 | 20.2 | 20.2 | 20.35 | 18.9 | 13.42M |
| June 06, 2025 | 19.85 | 19.13 | 19.13 | 19.85 | 19.02 | 6.46M |
| June 05, 2025 | 18.75 | 19.48 | 19.48 | 19.61 | 18.6 | 11.06M |
| June 04, 2025 | 17.94 | 18.83 | 18.83 | 19.22 | 17.7 | 13.14M |
| June 03, 2025 | 17.16 | 18.05 | 18.05 | 18.71 | 17.16 | 9.27M |
| May 30, 2025 | 17.84 | 17.31 | 17.31 | 18.37 | 17.15 | 6.85M |