25.78
+0.96(+3.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.99 | 25.78 | 25.78 | 26.19 | 24.83 | 6.17M |
| August 15, 2025 | 24.11 | 24.82 | 24.82 | 24.99 | 24.11 | 3.31M |
| August 14, 2025 | 25.07 | 24.21 | 24.21 | 25.07 | 24.15 | 4M |
| August 13, 2025 | 25.06 | 24.8 | 24.8 | 25.87 | 24.71 | 5.85M |
| August 12, 2025 | 24.61 | 25.05 | 25.05 | 25.1 | 24.49 | 5.31M |
| August 11, 2025 | 24.1 | 24.74 | 24.74 | 24.79 | 24.1 | 5.75M |
| August 08, 2025 | 23.41 | 23.76 | 23.76 | 23.98 | 23.31 | 4.22M |
| August 07, 2025 | 23.34 | 23.34 | 23.34 | 23.46 | 23.16 | 2.55M |
| August 06, 2025 | 23 | 23.28 | 23.28 | 23.36 | 22.99 | 2.72M |
| August 05, 2025 | 23.25 | 23.09 | 23.09 | 23.43 | 22.92 | 2.29M |
| August 04, 2025 | 22.85 | 23.11 | 23.11 | 23.31 | 22.63 | 3.1M |
| August 01, 2025 | 22.59 | 22.85 | 22.85 | 22.97 | 22.58 | 2.29M |
| July 31, 2025 | 23.01 | 22.58 | 22.58 | 23.26 | 22.5 | 3.18M |
| July 30, 2025 | 23.31 | 23.17 | 23.17 | 23.7 | 22.93 | 3.31M |
| July 29, 2025 | 23.03 | 23.46 | 23.46 | 23.51 | 22.71 | 3.13M |
| July 28, 2025 | 22.93 | 23.11 | 23.11 | 23.46 | 22.75 | 3.64M |
| July 25, 2025 | 23.24 | 22.85 | 22.85 | 23.34 | 22.81 | 3.76M |
| July 24, 2025 | 22.82 | 23.22 | 23.22 | 23.65 | 22.75 | 5.11M |
| July 23, 2025 | 24.62 | 23.45 | 23.45 | 24.62 | 23.37 | 11.44M |
| July 22, 2025 | 23.13 | 24.38 | 24.38 | 24.58 | 22.82 | 13.78M |
| July 21, 2025 | 22.58 | 23.24 | 23.24 | 23.38 | 22.47 | 6.5M |
| July 18, 2025 | 21.6 | 22.68 | 22.68 | 23.18 | 21.48 | 9.31M |
| July 17, 2025 | 21.38 | 21.59 | 21.59 | 21.73 | 21.33 | 2.43M |
| July 16, 2025 | 21.71 | 21.38 | 21.38 | 21.99 | 21.33 | 4.54M |
| July 15, 2025 | 21.74 | 21.95 | 21.95 | 22.06 | 21.45 | 2.98M |
| July 14, 2025 | 21.51 | 21.75 | 21.75 | 22.1 | 21.51 | 3.09M |
| July 11, 2025 | 21.4 | 21.46 | 21.46 | 21.56 | 21.35 | 1.93M |
| July 10, 2025 | 21.55 | 21.49 | 21.49 | 21.79 | 21.4 | 1.39M |
| July 09, 2025 | 21.88 | 21.54 | 21.54 | 21.95 | 21.44 | 2.27M |
| July 08, 2025 | 21.48 | 21.74 | 21.74 | 21.88 | 21.34 | 2.42M |
| July 07, 2025 | 21.9 | 21.5 | 21.5 | 21.9 | 21.42 | 1.7M |
| July 04, 2025 | 21.95 | 21.56 | 21.56 | 22.12 | 21.42 | 3.76M |
| July 03, 2025 | 22.5 | 22.12 | 22.12 | 22.52 | 21.94 | 3.97M |
| July 02, 2025 | 21.58 | 22.5 | 22.5 | 22.99 | 21.36 | 8.15M |
| July 01, 2025 | 22.19 | 21.6 | 21.6 | 22.25 | 21.42 | 3.79M |
| June 30, 2025 | 22.26 | 22.05 | 22.05 | 22.39 | 21.58 | 5.21M |
| June 27, 2025 | 20.81 | 21.86 | 21.86 | 22.3 | 20.68 | 10.7M |
| June 26, 2025 | 21.02 | 20.72 | 20.72 | 21.14 | 20.71 | 2.45M |
| June 25, 2025 | 20.64 | 20.91 | 20.91 | 21.3 | 20.55 | 4M |
| June 24, 2025 | 19.91 | 20.63 | 20.63 | 20.98 | 19.84 | 3.67M |
| June 23, 2025 | 19.5 | 19.94 | 19.94 | 20.01 | 19.42 | 1.2M |
| June 20, 2025 | 19.8 | 19.57 | 19.57 | 19.93 | 19.42 | 1.51M |
| June 19, 2025 | 20.17 | 19.8 | 19.8 | 20.23 | 19.79 | 1.42M |
| June 18, 2025 | 20.15 | 20.17 | 20.17 | 20.22 | 19.96 | 1.21M |
| June 17, 2025 | 20.29 | 20.16 | 20.16 | 20.35 | 20.03 | 1.51M |
| June 16, 2025 | 20.1 | 20.29 | 20.29 | 20.63 | 20.02 | 2.01M |
| June 13, 2025 | 20.43 | 20.1 | 20.1 | 20.63 | 20.06 | 2.27M |
| June 12, 2025 | 20.41 | 20.43 | 20.43 | 20.6 | 20.16 | 1.89M |
| June 11, 2025 | 20.22 | 20.26 | 20.26 | 20.49 | 20.22 | 1.94M |
| June 10, 2025 | 20.61 | 20.29 | 20.29 | 20.69 | 20.09 | 2.27M |
| June 09, 2025 | 20.43 | 20.61 | 20.61 | 20.67 | 20.43 | 1.56M |
| June 06, 2025 | 20.41 | 20.44 | 20.44 | 20.5 | 20.3 | 1.46M |
| June 05, 2025 | 20.4 | 20.41 | 20.41 | 20.47 | 20.21 | 1.69M |
| June 04, 2025 | 20.35 | 20.33 | 20.33 | 20.48 | 20.18 | 2.62M |
| June 03, 2025 | 19.9 | 20.3 | 20.3 | 20.39 | 19.79 | 1.66M |
| May 30, 2025 | 20.3 | 19.98 | 19.98 | 20.33 | 19.9 | 1.67M |
| May 29, 2025 | 20.21 | 20.36 | 20.29 | 20.44 | 20.11 | 1.99M |
| May 28, 2025 | 20.02 | 20.17 | 20.1 | 20.72 | 19.99 | 2.62M |
| May 27, 2025 | 20.24 | 19.97 | 19.9 | 20.24 | 19.77 | 1.87M |
| May 26, 2025 | 20.18 | 20.16 | 20.09 | 20.28 | 20 | 1.6M |