24.08
-0.13(-0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 24.13 | 24.08 | 24.08 | 24.28 | 23.88 | 5.52M |
| August 21, 2025 | 24.65 | 24.21 | 24.21 | 24.87 | 24 | 8.43M |
| August 20, 2025 | 24.21 | 24.65 | 24.65 | 25.05 | 24.09 | 14.27M |
| August 19, 2025 | 23.54 | 24.35 | 24.35 | 24.47 | 23.18 | 12.83M |
| August 18, 2025 | 23.22 | 23.59 | 23.59 | 23.78 | 23.08 | 6.73M |
| August 15, 2025 | 22.58 | 23.14 | 23.14 | 23.18 | 22.55 | 5.82M |
| August 14, 2025 | 23.48 | 22.55 | 22.55 | 23.48 | 22.45 | 7.71M |
| August 13, 2025 | 23.39 | 23.36 | 23.36 | 23.5 | 23.13 | 5.48M |
| August 12, 2025 | 23.56 | 23.4 | 23.4 | 23.72 | 23.27 | 4.17M |
| August 11, 2025 | 23.42 | 23.61 | 23.61 | 23.89 | 23.42 | 4.62M |
| August 08, 2025 | 23.71 | 23.37 | 23.37 | 23.81 | 23.37 | 5.08M |
| August 07, 2025 | 23.87 | 23.8 | 23.8 | 24.2 | 23.6 | 7.76M |
| August 06, 2025 | 23.24 | 24.09 | 24.09 | 24.25 | 23.11 | 13.83M |
| August 05, 2025 | 22.9 | 23.21 | 23.21 | 23.24 | 22.82 | 5.92M |
| August 04, 2025 | 22.1 | 22.94 | 22.94 | 22.94 | 22.06 | 5.38M |
| August 01, 2025 | 22.19 | 22.24 | 22.24 | 22.4 | 22.06 | 2.98M |
| July 31, 2025 | 22.62 | 22.23 | 22.23 | 23.05 | 22.06 | 5.57M |
| July 30, 2025 | 23.13 | 22.52 | 22.52 | 23.13 | 22.35 | 6.19M |
| July 29, 2025 | 23.31 | 23.15 | 23.15 | 23.9 | 22.94 | 7.29M |
| July 28, 2025 | 23.07 | 23.33 | 23.33 | 24.02 | 22.98 | 10.07M |
| July 25, 2025 | 22.79 | 22.87 | 22.87 | 22.92 | 22.4 | 4.63M |
| July 24, 2025 | 22.77 | 22.78 | 22.78 | 23.12 | 22.68 | 4.16M |
| July 23, 2025 | 23.17 | 22.77 | 22.77 | 23.26 | 22.74 | 5.17M |
| July 22, 2025 | 23.79 | 23.27 | 23.27 | 23.79 | 23.22 | 7.95M |
| July 21, 2025 | 23.09 | 23.91 | 23.91 | 24.09 | 23.09 | 13.29M |
| July 18, 2025 | 23.11 | 22.94 | 22.94 | 23.18 | 22.81 | 7.02M |
| July 17, 2025 | 23.1 | 23.4 | 23.4 | 23.56 | 23 | 7.66M |
| July 16, 2025 | 22.72 | 23.24 | 23.24 | 23.5 | 22.52 | 8.96M |
| July 15, 2025 | 22.83 | 22.73 | 22.73 | 23.09 | 22.4 | 5.92M |
| July 14, 2025 | 22.65 | 23 | 23 | 23.3 | 22.27 | 10.91M |
| July 11, 2025 | 22.1 | 22.43 | 22.43 | 22.68 | 21.9 | 5.31M |
| July 10, 2025 | 22.24 | 22.08 | 22.08 | 22.28 | 21.91 | 4.57M |
| July 09, 2025 | 22.6 | 22.3 | 22.3 | 23.34 | 22.3 | 8.19M |
| July 08, 2025 | 22.37 | 22.5 | 22.5 | 22.59 | 22.11 | 3.45M |
| July 07, 2025 | 22.45 | 22.26 | 22.26 | 22.46 | 21.99 | 4.05M |
| July 04, 2025 | 22.7 | 22.44 | 22.44 | 22.88 | 22.39 | 3.71M |
| July 03, 2025 | 23 | 22.88 | 22.88 | 23.1 | 22.58 | 3.34M |
| July 02, 2025 | 23.21 | 22.86 | 22.86 | 23.35 | 22.63 | 3.98M |
| July 01, 2025 | 23.64 | 23.26 | 23.26 | 23.85 | 23.05 | 4.87M |
| June 30, 2025 | 23.48 | 23.64 | 23.64 | 23.75 | 23.35 | 6.33M |
| June 27, 2025 | 23.53 | 23.39 | 23.39 | 23.75 | 23.17 | 5.64M |
| June 26, 2025 | 23.61 | 23.53 | 23.53 | 24 | 23.49 | 10.17M |
| June 25, 2025 | 22.6 | 23.98 | 23.98 | 25.06 | 22.48 | 18.02M |
| June 24, 2025 | 21.36 | 22.6 | 22.6 | 22.82 | 21.36 | 10.33M |
| June 23, 2025 | 21.13 | 21.34 | 21.34 | 21.52 | 21.13 | 4.32M |
| June 20, 2025 | 21.9 | 21.31 | 21.31 | 22.22 | 21.3 | 5.75M |
| June 19, 2025 | 22.15 | 21.98 | 21.98 | 22.92 | 21.94 | 7.68M |
| June 18, 2025 | 22.4 | 22.16 | 22.16 | 22.43 | 21.68 | 5.42M |
| June 17, 2025 | 22.7 | 22.6 | 22.6 | 22.93 | 22.45 | 3.22M |
| June 16, 2025 | 22.66 | 22.73 | 22.73 | 22.95 | 22.49 | 3.22M |
| June 13, 2025 | 23.26 | 22.7 | 22.7 | 23.26 | 22.61 | 3.88M |
| June 12, 2025 | 23.22 | 23.27 | 23.27 | 23.42 | 23.1 | 3.57M |
| June 11, 2025 | 23.35 | 23.41 | 23.41 | 23.6 | 23.23 | 4.44M |
| June 10, 2025 | 23.97 | 23.35 | 23.35 | 23.97 | 22.75 | 6.38M |
| June 09, 2025 | 23.66 | 23.9 | 23.9 | 24.15 | 23.58 | 4.64M |
| June 06, 2025 | 24.11 | 23.66 | 23.66 | 24.11 | 23.48 | 5.03M |
| June 05, 2025 | 23.92 | 24.14 | 23.94 | 24.28 | 23.61 | 5.9M |
| June 04, 2025 | 24 | 23.92 | 23.72 | 24.25 | 23.75 | 5.59M |
| June 03, 2025 | 23.51 | 23.61 | 23.41 | 23.9 | 23.4 | 4.58M |
| May 30, 2025 | 24.22 | 23.52 | 23.33 | 24.22 | 23.4 | 5.83M |