25.52
+0.49(+1.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.15 | 25.52 | 25.52 | 25.75 | 24.7 | 23.53M |
| August 15, 2025 | 23.02 | 25.03 | 25.03 | 25.34 | 23.02 | 27.32M |
| August 14, 2025 | 24 | 23.15 | 23.15 | 24.15 | 23.1 | 9.86M |
| August 13, 2025 | 23.87 | 23.97 | 23.97 | 24.2 | 23.8 | 8.44M |
| August 12, 2025 | 24.5 | 24.01 | 24.01 | 24.5 | 23.86 | 10M |
| August 11, 2025 | 23.41 | 24.45 | 24.45 | 24.49 | 23.31 | 14.97M |
| August 08, 2025 | 24 | 23.61 | 23.61 | 24.25 | 23.54 | 8.34M |
| August 07, 2025 | 24.56 | 23.91 | 23.91 | 24.64 | 23.78 | 13.3M |
| August 06, 2025 | 24.01 | 24.49 | 24.49 | 24.64 | 23.51 | 22.68M |
| August 05, 2025 | 22.63 | 23.99 | 23.99 | 24.05 | 22.52 | 23.22M |
| August 04, 2025 | 22.12 | 22.68 | 22.68 | 22.68 | 21.9 | 4.85M |
| August 01, 2025 | 22.19 | 22.32 | 22.32 | 22.52 | 21.93 | 5M |
| July 31, 2025 | 22.3 | 22.11 | 22.11 | 22.6 | 22 | 4.95M |
| July 30, 2025 | 22.77 | 22.41 | 22.41 | 22.8 | 22.13 | 7.4M |
| July 29, 2025 | 22.98 | 22.85 | 22.85 | 23.13 | 22.6 | 7.48M |
| July 28, 2025 | 22.68 | 23.19 | 23.19 | 23.3 | 22.6 | 8.88M |
| July 25, 2025 | 22.87 | 22.71 | 22.71 | 23.09 | 22.63 | 5.08M |
| July 24, 2025 | 22.63 | 22.92 | 22.92 | 23.09 | 22.53 | 6.91M |
| July 23, 2025 | 22.73 | 22.53 | 22.53 | 22.96 | 22.39 | 7.01M |
| July 22, 2025 | 23 | 22.97 | 22.97 | 23.4 | 22.86 | 9.34M |
| July 21, 2025 | 22.86 | 23.15 | 23.15 | 23.2 | 22.79 | 6.56M |
| July 18, 2025 | 23.08 | 22.97 | 22.97 | 23.33 | 22.84 | 7.78M |
| July 17, 2025 | 22.65 | 23.05 | 23.05 | 23.13 | 22.46 | 7.77M |
| July 16, 2025 | 22.9 | 22.6 | 22.6 | 22.96 | 22.54 | 9.8M |
| July 15, 2025 | 24.25 | 22.9 | 22.9 | 24.25 | 22.52 | 18M |
| July 14, 2025 | 23.65 | 24.58 | 24.58 | 24.8 | 23.47 | 21.8M |
| July 11, 2025 | 23.39 | 23.62 | 23.62 | 23.64 | 23.24 | 9.72M |
| July 10, 2025 | 23.6 | 23.34 | 23.34 | 23.71 | 23.17 | 9.65M |
| July 09, 2025 | 24.09 | 23.6 | 23.6 | 24.2 | 23.44 | 14.53M |
| July 08, 2025 | 24.54 | 24.2 | 24.2 | 24.81 | 24.17 | 14.91M |
| July 07, 2025 | 24.2 | 24.54 | 24.54 | 24.6 | 24 | 12.4M |
| July 04, 2025 | 24.88 | 24.19 | 24.19 | 25.07 | 23.7 | 18.96M |
| July 03, 2025 | 24.7 | 25.13 | 25.13 | 25.18 | 23.58 | 22.3M |
| July 02, 2025 | 24.81 | 24.39 | 24.39 | 25.76 | 24.14 | 20.37M |
| July 01, 2025 | 27.3 | 25.27 | 25.27 | 27.32 | 24.6 | 31.99M |
| June 30, 2025 | 26.11 | 27.78 | 27.78 | 27.94 | 25.76 | 38.4M |
| June 27, 2025 | 26.85 | 26.7 | 26.7 | 27.86 | 25.56 | 39.85M |
| June 26, 2025 | 29.04 | 26.65 | 26.65 | 29.78 | 26.6 | 49.54M |
| June 25, 2025 | 27.35 | 31.16 | 31.16 | 31.16 | 25.15 | 61.91M |
| June 24, 2025 | 22.78 | 25.97 | 25.97 | 25.97 | 22.2 | 44.51M |
| June 23, 2025 | 18.37 | 21.64 | 21.64 | 21.64 | 17.6 | 38.05M |
| June 20, 2025 | 17.03 | 18.03 | 18.03 | 18.04 | 16.75 | 19.45M |
| June 19, 2025 | 16.58 | 17.2 | 17.2 | 18.08 | 16.5 | 12.79M |
| June 18, 2025 | 16.61 | 16.59 | 16.59 | 16.7 | 16.32 | 2.73M |
| June 17, 2025 | 16.63 | 16.7 | 16.7 | 16.8 | 16.51 | 3.06M |
| June 16, 2025 | 16.76 | 16.71 | 16.71 | 16.95 | 16.62 | 3.36M |
| June 13, 2025 | 17.06 | 16.65 | 16.65 | 17.06 | 16.59 | 3.82M |
| June 12, 2025 | 16.73 | 17.06 | 17.06 | 17.21 | 16.55 | 5.71M |
| June 11, 2025 | 16.67 | 16.75 | 16.75 | 17 | 16.66 | 4.96M |
| June 10, 2025 | 16.39 | 16.7 | 16.7 | 17.09 | 16.38 | 8.27M |
| June 09, 2025 | 16.04 | 16.39 | 16.39 | 16.45 | 15.98 | 4.26M |
| June 06, 2025 | 15.93 | 16.06 | 16.06 | 16.32 | 15.88 | 3.57M |
| June 05, 2025 | 15.95 | 15.93 | 15.93 | 16.08 | 15.85 | 2.11M |
| June 04, 2025 | 15.9 | 16.03 | 16.03 | 16.13 | 15.8 | 2.49M |
| June 03, 2025 | 15.77 | 15.82 | 15.82 | 15.9 | 15.66 | 2.02M |
| May 30, 2025 | 16.17 | 15.78 | 15.78 | 16.17 | 15.74 | 2.49M |
| May 29, 2025 | 15.9 | 16.12 | 16.12 | 16.13 | 15.81 | 2.73M |
| May 28, 2025 | 15.87 | 15.96 | 15.96 | 16.44 | 15.87 | 3.73M |
| May 27, 2025 | 15.79 | 15.95 | 15.95 | 16 | 15.55 | 2.53M |
| May 26, 2025 | 15.75 | 15.79 | 15.79 | 15.84 | 15.52 | 2.14M |