25.55
-0.26(-1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 25.7 | 25.55 | 25.55 | 26.11 | 25.31 | 1.22M |
| August 21, 2025 | 25.75 | 25.81 | 25.81 | 26.28 | 25.61 | 1.85M |
| August 20, 2025 | 25.01 | 25.61 | 25.61 | 25.71 | 24.88 | 2.07M |
| August 19, 2025 | 25.07 | 25.14 | 25.14 | 25.27 | 24.78 | 1.39M |
| August 18, 2025 | 25.46 | 25.07 | 25.07 | 25.46 | 25.02 | 2.04M |
| August 15, 2025 | 25.3 | 25.21 | 25.21 | 25.57 | 25 | 2.02M |
| August 14, 2025 | 26.2 | 25.3 | 25.3 | 26.82 | 25.08 | 3.51M |
| August 13, 2025 | 25.25 | 25.89 | 25.89 | 26.29 | 25.21 | 2.61M |
| August 12, 2025 | 25.34 | 25.1 | 25.1 | 25.48 | 25.01 | 1.16M |
| August 11, 2025 | 25.2 | 25.34 | 25.34 | 25.37 | 25.06 | 1.44M |
| August 08, 2025 | 25.15 | 25.13 | 25.13 | 25.35 | 24.39 | 1.87M |
| August 07, 2025 | 25.01 | 24.93 | 24.93 | 25.06 | 24.77 | 1.41M |
| August 06, 2025 | 24.86 | 24.89 | 24.89 | 24.99 | 24.67 | 1.15M |
| August 05, 2025 | 24.68 | 24.74 | 24.74 | 24.8 | 24.54 | 1.06M |
| August 04, 2025 | 24.3 | 24.54 | 24.54 | 24.6 | 24.1 | 811,700 |
| August 01, 2025 | 23.91 | 24.41 | 24.41 | 24.63 | 23.88 | 1.31M |
| July 31, 2025 | 24.27 | 24 | 24 | 24.6 | 23.87 | 1.2M |
| July 30, 2025 | 24.42 | 24.27 | 24.27 | 24.86 | 24.02 | 1.41M |
| July 29, 2025 | 24.48 | 24.51 | 24.51 | 24.72 | 24.16 | 1.64M |
| July 28, 2025 | 24.3 | 24.49 | 24.49 | 24.68 | 24.22 | 1.45M |
| July 25, 2025 | 24.8 | 24.31 | 24.31 | 25.08 | 24.19 | 2.89M |
| July 24, 2025 | 24.9 | 24.55 | 24.55 | 25.59 | 24.5 | 3.25M |
| July 23, 2025 | 26.59 | 24.79 | 24.79 | 26.59 | 24.79 | 5.28M |
| July 22, 2025 | 26.09 | 26.57 | 26.57 | 26.79 | 25.19 | 6.65M |
| July 21, 2025 | 25.88 | 25.56 | 25.56 | 27.05 | 25.01 | 5.5M |
| July 18, 2025 | 24.15 | 24.71 | 24.71 | 25.2 | 24.15 | 1.63M |
| July 17, 2025 | 23.98 | 24.11 | 24.11 | 24.22 | 23.9 | 1.01M |
| July 16, 2025 | 24.14 | 23.99 | 23.99 | 24.32 | 23.9 | 791,300 |
| July 15, 2025 | 23.86 | 24.06 | 24.06 | 24.24 | 23.53 | 1.4M |
| July 14, 2025 | 23.77 | 23.99 | 23.99 | 24.08 | 23.77 | 923,800 |
| July 11, 2025 | 24.2 | 23.76 | 23.76 | 24.58 | 23.7 | 1.32M |
| July 10, 2025 | 23.95 | 24.29 | 24.29 | 24.37 | 23.75 | 1.57M |
| July 09, 2025 | 24.02 | 24.07 | 24.07 | 24.44 | 23.74 | 1.76M |
| July 08, 2025 | 23.42 | 24.12 | 24.12 | 24.88 | 23.35 | 2.75M |
| July 07, 2025 | 22.92 | 23.49 | 23.49 | 23.77 | 22.72 | 1.73M |
| July 04, 2025 | 23.57 | 23.11 | 23.11 | 23.88 | 23.02 | 2.11M |
| July 03, 2025 | 22.82 | 23.45 | 23.45 | 24.45 | 22.7 | 3.77M |
| July 02, 2025 | 22.68 | 22.93 | 22.93 | 23.52 | 22.56 | 2.08M |
| July 01, 2025 | 22.61 | 22.56 | 22.56 | 22.65 | 22.31 | 914,200 |
| June 30, 2025 | 22.42 | 22.54 | 22.54 | 22.56 | 22.3 | 785,100 |
| June 27, 2025 | 22.15 | 22.31 | 22.31 | 22.39 | 22.06 | 722,900 |
| June 26, 2025 | 22.47 | 22.1 | 22.1 | 22.47 | 22.03 | 780,100 |
| June 25, 2025 | 22.5 | 22.29 | 22.29 | 22.56 | 22.05 | 869,600 |
| June 24, 2025 | 21.7 | 22.35 | 22.35 | 22.35 | 21.68 | 1.23M |
| June 23, 2025 | 21.03 | 21.65 | 21.65 | 21.74 | 21.03 | 717,320 |
| June 20, 2025 | 21.3 | 21.25 | 21.25 | 21.64 | 21.09 | 618,100 |
| June 19, 2025 | 21.66 | 21.3 | 21.3 | 21.89 | 21.13 | 678,700 |
| June 18, 2025 | 21.88 | 21.76 | 21.76 | 21.93 | 21.57 | 508,800 |
| June 17, 2025 | 21.92 | 21.89 | 21.89 | 22.16 | 21.8 | 557,800 |
| June 16, 2025 | 22.11 | 21.96 | 21.96 | 22.2 | 21.84 | 633,200 |
| June 13, 2025 | 22.17 | 21.97 | 21.97 | 22.19 | 21.7 | 865,900 |
| June 12, 2025 | 22.26 | 22.08 | 22.08 | 22.27 | 21.92 | 661,900 |
| June 11, 2025 | 21.98 | 22.2 | 22.2 | 22.33 | 21.9 | 967,800 |
| June 10, 2025 | 22.17 | 21.9 | 21.9 | 22.38 | 21.63 | 1.18M |
| June 09, 2025 | 22.09 | 22.13 | 22.13 | 22.2 | 21.93 | 884,200 |
| June 06, 2025 | 21.95 | 21.96 | 21.96 | 21.99 | 21.66 | 639,400 |
| June 05, 2025 | 21.9 | 21.84 | 21.84 | 22.03 | 21.69 | 764,500 |
| June 04, 2025 | 21.65 | 21.9 | 21.9 | 22 | 21.6 | 806,400 |
| June 03, 2025 | 21.37 | 21.65 | 21.65 | 21.86 | 21.16 | 823,200 |
| May 30, 2025 | 21.65 | 21.37 | 21.37 | 21.73 | 21.33 | 763,300 |