24.02
+2.17(+9.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.32 | 24.02 | 24.02 | 25 | 22.6 | 44.66M |
| August 15, 2025 | 21.38 | 21.85 | 21.85 | 21.99 | 21.07 | 23.49M |
| August 14, 2025 | 21.68 | 21.2 | 21.2 | 22.07 | 21.1 | 26.85M |
| August 13, 2025 | 21.38 | 21.79 | 21.79 | 22 | 20.81 | 33.02M |
| August 12, 2025 | 18.8 | 21 | 21 | 21.45 | 18.76 | 37.03M |
| August 11, 2025 | 18.78 | 18.84 | 18.84 | 19.17 | 18.7 | 7.94M |
| August 08, 2025 | 18.85 | 18.71 | 18.71 | 19.15 | 18.51 | 9.6M |
| August 07, 2025 | 18.67 | 18.95 | 18.95 | 19.58 | 18.6 | 15.13M |
| August 06, 2025 | 18.42 | 18.78 | 18.78 | 19 | 18.36 | 12.06M |
| August 05, 2025 | 18.22 | 18.45 | 18.45 | 18.62 | 18.14 | 8.33M |
| August 04, 2025 | 17.86 | 18.22 | 18.22 | 18.36 | 17.82 | 8.53M |
| August 01, 2025 | 18.4 | 18.02 | 18.02 | 18.49 | 17.91 | 10.15M |
| July 31, 2025 | 18.42 | 18.35 | 18.35 | 19.02 | 18.22 | 13.8M |
| July 30, 2025 | 18.8 | 18.44 | 18.44 | 19.05 | 18.28 | 15.89M |
| July 29, 2025 | 18.08 | 18.6 | 18.6 | 18.82 | 17.96 | 17.1M |
| July 28, 2025 | 17.15 | 18.11 | 18.11 | 18.42 | 17.13 | 23.56M |
| July 25, 2025 | 17.15 | 17.08 | 17.08 | 17.25 | 17 | 5.18M |
| July 24, 2025 | 17 | 17.15 | 17.15 | 17.27 | 16.94 | 6.47M |
| July 23, 2025 | 17.11 | 16.95 | 16.95 | 17.18 | 16.88 | 7.16M |
| July 22, 2025 | 16.97 | 17.13 | 17.13 | 17.24 | 16.74 | 9.33M |
| July 21, 2025 | 17 | 16.94 | 16.94 | 17.04 | 16.76 | 6.76M |
| July 18, 2025 | 17.16 | 16.98 | 16.98 | 17.27 | 16.84 | 9.74M |
| July 17, 2025 | 16.63 | 17.19 | 17.19 | 17.2 | 16.5 | 11.79M |
| July 16, 2025 | 16.57 | 16.59 | 16.59 | 16.8 | 16.47 | 6.47M |
| July 15, 2025 | 16.59 | 16.56 | 16.56 | 16.87 | 16.35 | 8.46M |
| July 14, 2025 | 16.3 | 16.72 | 16.72 | 17.23 | 16.29 | 15.96M |
| July 11, 2025 | 16.26 | 16.29 | 16.29 | 16.5 | 16.03 | 6.03M |
| July 10, 2025 | 16.52 | 16.33 | 16.33 | 16.77 | 16.11 | 7.37M |
| July 09, 2025 | 16.48 | 16.53 | 16.53 | 16.7 | 16.35 | 10.32M |
| July 08, 2025 | 15.59 | 16.46 | 16.46 | 16.7 | 15.45 | 17.62M |
| July 07, 2025 | 15.47 | 15.54 | 15.54 | 15.96 | 15.4 | 6.05M |
| July 04, 2025 | 15.93 | 15.45 | 15.45 | 16.03 | 15.41 | 15.57M |
| July 03, 2025 | 16.11 | 16.31 | 16.31 | 16.46 | 16.03 | 5.97M |
| July 02, 2025 | 16.53 | 16.11 | 16.11 | 16.53 | 15.99 | 5.95M |
| July 01, 2025 | 16.47 | 16.51 | 16.51 | 16.62 | 16.22 | 5.62M |
| June 30, 2025 | 16.27 | 16.5 | 16.5 | 16.55 | 16.14 | 8.7M |
| June 27, 2025 | 16.15 | 16.16 | 16.16 | 16.45 | 16.06 | 5.66M |
| June 26, 2025 | 16.31 | 16.05 | 16.05 | 16.45 | 16.01 | 6.85M |
| June 25, 2025 | 16.13 | 16.35 | 16.34 | 16.45 | 16.01 | 8.87M |
| June 24, 2025 | 15.35 | 16.21 | 16.2 | 16.23 | 15.31 | 11.59M |
| June 23, 2025 | 14.96 | 15.29 | 15.28 | 15.34 | 14.9 | 3.19M |
| June 20, 2025 | 15.24 | 15.07 | 15.07 | 15.35 | 14.95 | 3.54M |
| June 19, 2025 | 15.5 | 15.06 | 15.06 | 15.86 | 14.99 | 5.99M |
| June 18, 2025 | 15.58 | 15.45 | 15.45 | 15.66 | 15.4 | 4.28M |
| June 17, 2025 | 15.3 | 15.65 | 15.65 | 15.84 | 15.3 | 5.98M |
| June 16, 2025 | 15.4 | 15.34 | 15.34 | 15.52 | 15.3 | 4.65M |
| June 13, 2025 | 15.9 | 15.4 | 15.4 | 15.99 | 15.36 | 6.78M |
| June 12, 2025 | 15.83 | 16 | 16 | 16.09 | 15.65 | 5M |
| June 11, 2025 | 16.06 | 15.83 | 15.83 | 16.22 | 15.78 | 8.58M |
| June 10, 2025 | 16.38 | 16.06 | 16.06 | 16.49 | 15.78 | 8.05M |
| June 09, 2025 | 15.83 | 16.45 | 16.45 | 16.56 | 15.83 | 10.99M |
| June 06, 2025 | 15.9 | 15.87 | 15.87 | 16.25 | 15.76 | 7.6M |
| June 05, 2025 | 15.76 | 15.91 | 15.91 | 16.08 | 15.5 | 9.51M |
| June 04, 2025 | 15.6 | 15.79 | 15.79 | 16.2 | 15.6 | 7.65M |
| June 03, 2025 | 15.13 | 15.64 | 15.64 | 15.98 | 15.13 | 6.62M |
| May 30, 2025 | 15.95 | 15.34 | 15.34 | 15.95 | 15.25 | 6.48M |
| May 29, 2025 | 15.6 | 15.97 | 15.97 | 16.03 | 15.6 | 5.1M |
| May 28, 2025 | 15.77 | 15.7 | 15.7 | 15.97 | 15.6 | 4.21M |
| May 27, 2025 | 15.87 | 15.84 | 15.84 | 15.89 | 15.48 | 6.27M |
| May 26, 2025 | 15.73 | 15.9 | 15.9 | 16.04 | 15.69 | 5.52M |