24.79
+0.19(+0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.87 | 24.79 | 24.79 | 25.2 | 24.44 | 28.47M |
| August 15, 2025 | 24.09 | 24.6 | 24.6 | 24.99 | 24.04 | 32.69M |
| August 14, 2025 | 24.45 | 24.09 | 24.09 | 24.7 | 23.73 | 22.11M |
| August 13, 2025 | 24.24 | 24.62 | 24.62 | 24.78 | 24.08 | 27.02M |
| August 12, 2025 | 24.11 | 24.24 | 24.24 | 24.29 | 23.85 | 17.17M |
| August 11, 2025 | 23.88 | 24.1 | 24.1 | 24.24 | 23.6 | 21.95M |
| August 08, 2025 | 23.08 | 23.91 | 23.91 | 24.73 | 23.04 | 36.14M |
| August 07, 2025 | 23.52 | 23.14 | 23.14 | 23.7 | 22.98 | 12.52M |
| August 06, 2025 | 23.18 | 23.55 | 23.55 | 24.18 | 23.05 | 16.23M |
| August 05, 2025 | 22.92 | 23.3 | 23.3 | 23.32 | 22.86 | 11.07M |
| August 04, 2025 | 23.09 | 22.92 | 22.92 | 23.09 | 22.67 | 11.37M |
| August 01, 2025 | 22.8 | 23.25 | 23.25 | 23.59 | 22.76 | 18.07M |
| July 31, 2025 | 23.04 | 22.81 | 22.81 | 23.45 | 22.7 | 13.12M |
| July 30, 2025 | 23.52 | 23.14 | 23.14 | 23.6 | 23 | 14.05M |
| July 29, 2025 | 23.21 | 23.67 | 23.67 | 23.69 | 23.02 | 17.69M |
| July 28, 2025 | 23.91 | 23.21 | 23.21 | 24 | 23.11 | 23.5M |
| July 25, 2025 | 24.29 | 24.02 | 24.02 | 24.41 | 23.9 | 14.25M |
| July 24, 2025 | 23.76 | 24.3 | 24.3 | 24.4 | 23.71 | 18.42M |
| July 23, 2025 | 24.71 | 23.93 | 23.93 | 24.87 | 23.88 | 21.43M |
| July 22, 2025 | 23.75 | 24.66 | 24.66 | 24.99 | 23.56 | 32.19M |
| July 21, 2025 | 23.65 | 23.75 | 23.75 | 23.77 | 23.48 | 14.6M |
| July 18, 2025 | 23.63 | 23.62 | 23.62 | 24 | 23.46 | 16.5M |
| July 17, 2025 | 24.03 | 23.67 | 23.67 | 24.27 | 23.4 | 23.72M |
| July 16, 2025 | 23.75 | 23.84 | 23.84 | 24.13 | 23.5 | 17.01M |
| July 15, 2025 | 24.75 | 23.88 | 23.88 | 24.93 | 23.63 | 31.36M |
| July 14, 2025 | 24.65 | 24.94 | 24.94 | 25.05 | 24.51 | 20.98M |
| July 11, 2025 | 25.03 | 24.99 | 24.99 | 25.11 | 24.52 | 30.48M |
| July 10, 2025 | 23.89 | 25.02 | 25.02 | 25.33 | 23.7 | 45.75M |
| July 09, 2025 | 24.19 | 23.9 | 23.9 | 24.47 | 23.76 | 32.93M |
| July 08, 2025 | 22.75 | 24.17 | 24.17 | 24.96 | 22.6 | 47.74M |
| July 07, 2025 | 22.02 | 22.84 | 22.84 | 23.5 | 22 | 25.67M |
| July 04, 2025 | 22.78 | 22.25 | 22.25 | 22.78 | 22 | 22.58M |
| July 03, 2025 | 22.75 | 22.56 | 22.48 | 23 | 22.21 | 32.96M |
| July 02, 2025 | 21.99 | 22.66 | 22.57 | 22.69 | 21.71 | 32.88M |
| July 01, 2025 | 21.65 | 22 | 21.92 | 22.24 | 21.47 | 19.08M |
| June 30, 2025 | 21.71 | 21.82 | 21.74 | 22 | 21.64 | 19.88M |
| June 27, 2025 | 21.41 | 21.51 | 21.43 | 22.29 | 21.37 | 23.39M |
| June 26, 2025 | 21.63 | 21.25 | 21.17 | 21.78 | 21.2 | 21.73M |
| June 25, 2025 | 21.93 | 21.73 | 21.65 | 21.97 | 21.37 | 26.59M |
| June 24, 2025 | 21.29 | 21.86 | 21.78 | 21.96 | 21.08 | 33.66M |
| June 23, 2025 | 20.32 | 21.28 | 21.2 | 21.79 | 20.26 | 30.01M |
| June 20, 2025 | 29.27 | 28.73 | 28.73 | 30.05 | 28.65 | 15.51M |
| June 19, 2025 | 29.05 | 29.27 | 29.27 | 30.36 | 28.91 | 25.84M |
| June 18, 2025 | 27.18 | 29.52 | 29.52 | 30.38 | 27.13 | 37.29M |
| June 17, 2025 | 27.19 | 27.05 | 27.05 | 27.25 | 26.95 | 4.11M |
| June 16, 2025 | 26.62 | 27.15 | 27.15 | 27.28 | 26.5 | 4.91M |
| June 13, 2025 | 27.21 | 26.7 | 26.7 | 27.49 | 26.7 | 7.81M |
| June 12, 2025 | 27.69 | 27.4 | 27.4 | 27.69 | 27.31 | 6.12M |
| June 11, 2025 | 27.51 | 27.78 | 27.78 | 28.1 | 27.51 | 5.8M |
| June 10, 2025 | 27.89 | 27.52 | 27.52 | 28.36 | 27.2 | 8.82M |
| June 09, 2025 | 27.6 | 27.97 | 27.97 | 28.09 | 27.5 | 5.76M |
| June 06, 2025 | 27.61 | 27.52 | 27.52 | 27.74 | 27.41 | 4.78M |
| June 05, 2025 | 27.46 | 27.55 | 27.55 | 27.57 | 27.17 | 5.51M |
| June 04, 2025 | 26.83 | 27.3 | 27.3 | 27.52 | 26.83 | 5.74M |
| June 03, 2025 | 26.65 | 26.94 | 26.94 | 27.06 | 26.6 | 4.11M |
| May 30, 2025 | 27.25 | 26.85 | 26.85 | 27.26 | 26.83 | 4.58M |
| May 29, 2025 | 26.75 | 27.32 | 27.32 | 27.45 | 26.66 | 6.09M |
| May 28, 2025 | 27.15 | 26.85 | 26.85 | 27.32 | 26.7 | 5.4M |
| May 27, 2025 | 27.87 | 27.06 | 27.06 | 27.87 | 26.89 | 7.92M |
| May 26, 2025 | 27.7 | 27.87 | 27.87 | 27.95 | 27.65 | 4.78M |