25.24
-0.22(-0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.25 | 25.24 | 25.24 | 26 | 24.59 | 9.97M |
| August 15, 2025 | 24.66 | 25.46 | 25.46 | 25.85 | 24.43 | 11.05M |
| August 14, 2025 | 23.99 | 25 | 25 | 26 | 23.44 | 12.43M |
| August 13, 2025 | 23.7 | 23.85 | 23.85 | 24.1 | 23.27 | 7.59M |
| August 12, 2025 | 24.75 | 23.85 | 23.85 | 25.33 | 23.57 | 9.96M |
| August 11, 2025 | 23.72 | 25 | 25 | 25.09 | 23.71 | 10.37M |
| August 08, 2025 | 23.8 | 23.72 | 23.72 | 24.3 | 23.14 | 8.61M |
| August 07, 2025 | 23.83 | 24.18 | 24.18 | 25.57 | 23.7 | 11.91M |
| August 06, 2025 | 25.14 | 23.93 | 23.93 | 25.66 | 23.77 | 11.76M |
| August 05, 2025 | 26.5 | 25.14 | 25.14 | 27.86 | 25 | 15.63M |
| August 04, 2025 | 26.5 | 27.26 | 27.26 | 29.3 | 24.1 | 19.87M |
| August 01, 2025 | 21.38 | 25.62 | 25.62 | 25.62 | 21.05 | 12.69M |
| July 31, 2025 | 21.81 | 21.35 | 21.35 | 22.5 | 20.9 | 13.41M |
| July 30, 2025 | 20.05 | 21.81 | 21.81 | 22.55 | 19.78 | 15.55M |
| July 29, 2025 | 19.99 | 20.3 | 20.3 | 20.3 | 19.48 | 8.59M |
| July 28, 2025 | 20 | 19.9 | 19.9 | 20.49 | 19.75 | 6.16M |
| July 25, 2025 | 20.59 | 20.05 | 20.05 | 20.66 | 19.96 | 7.97M |
| July 24, 2025 | 20.99 | 20.39 | 20.39 | 21.51 | 20.15 | 10.04M |
| July 23, 2025 | 20.65 | 21.01 | 21.01 | 22.23 | 20.64 | 11.43M |
| July 22, 2025 | 21.87 | 21.37 | 21.37 | 23.25 | 21.35 | 14.63M |
| July 21, 2025 | 20.98 | 22.9 | 22.9 | 23.52 | 20.52 | 17.81M |
| July 18, 2025 | 21.08 | 21.78 | 21.78 | 22.58 | 20.08 | 20.71M |
| July 17, 2025 | 18 | 20.71 | 20.71 | 20.71 | 17.39 | 12.25M |
| July 16, 2025 | 16.76 | 17.26 | 17.26 | 17.48 | 16.64 | 3.92M |
| July 15, 2025 | 17.01 | 16.71 | 16.71 | 17.01 | 16.3 | 2.58M |
| July 14, 2025 | 16.82 | 16.94 | 16.94 | 17.02 | 16.7 | 2.13M |
| July 11, 2025 | 16.82 | 16.74 | 16.74 | 16.91 | 16.55 | 2.1M |
| July 10, 2025 | 16.74 | 16.8 | 16.8 | 16.9 | 16.57 | 1.85M |
| July 09, 2025 | 16.98 | 16.71 | 16.71 | 16.98 | 16.52 | 1.98M |
| July 08, 2025 | 16.74 | 16.77 | 16.77 | 17.13 | 16.57 | 2.13M |
| July 07, 2025 | 16.5 | 16.62 | 16.62 | 16.77 | 16.45 | 1.45M |
| July 04, 2025 | 16.67 | 16.53 | 16.53 | 16.91 | 16.43 | 1.43M |
| July 03, 2025 | 16.41 | 16.75 | 16.75 | 16.75 | 16.41 | 2.26M |
| July 02, 2025 | 16.6 | 16.45 | 16.45 | 16.77 | 16.33 | 2.18M |
| July 01, 2025 | 16.27 | 16.55 | 16.55 | 16.66 | 16.21 | 2.57M |
| June 30, 2025 | 16.18 | 16.29 | 16.29 | 16.44 | 15.98 | 2.12M |
| June 27, 2025 | 16.1 | 16.16 | 16.16 | 16.27 | 15.93 | 1.31M |
| June 26, 2025 | 16.13 | 16.03 | 16.03 | 16.19 | 15.86 | 1.7M |
| June 25, 2025 | 16.2 | 16.2 | 16.2 | 16.2 | 15.73 | 2.04M |
| June 24, 2025 | 15.65 | 16.08 | 16.08 | 16.09 | 15.65 | 1.69M |
| June 23, 2025 | 15.22 | 15.57 | 15.57 | 15.63 | 15.22 | 1.15M |
| June 20, 2025 | 15.55 | 15.29 | 15.29 | 15.69 | 15.29 | 1.65M |
| June 19, 2025 | 16.23 | 15.59 | 15.59 | 16.29 | 15.48 | 2.8M |
| June 18, 2025 | 16.38 | 16.22 | 16.22 | 16.68 | 16.12 | 2.3M |
| June 17, 2025 | 16.44 | 16.55 | 16.55 | 17.36 | 16.44 | 5.22M |
| June 16, 2025 | 16.25 | 16.36 | 16.36 | 16.56 | 15.99 | 2.19M |
| June 13, 2025 | 16.59 | 16.13 | 16.13 | 16.74 | 16 | 2.36M |
| June 12, 2025 | 16.75 | 16.68 | 16.68 | 17 | 16.48 | 2.33M |
| June 11, 2025 | 16.98 | 16.72 | 16.72 | 17.22 | 16.62 | 2.27M |
| June 10, 2025 | 17.1 | 16.89 | 16.89 | 17.32 | 16.64 | 3.26M |
| June 09, 2025 | 16.67 | 17.09 | 17.09 | 17.14 | 16.67 | 3.16M |
| June 06, 2025 | 16.67 | 16.69 | 16.69 | 16.89 | 16.52 | 2.18M |
| June 05, 2025 | 17.1 | 16.67 | 16.67 | 17.12 | 16.54 | 3.34M |
| June 04, 2025 | 17.28 | 17.04 | 17.04 | 17.4 | 16.81 | 3.9M |
| June 03, 2025 | 17 | 17.16 | 17.16 | 17.44 | 16.42 | 6.94M |
| May 30, 2025 | 16.18 | 16.74 | 16.74 | 17.8 | 16.06 | 6.82M |
| May 29, 2025 | 15.84 | 16.17 | 16.17 | 16.23 | 15.58 | 4.2M |
| May 28, 2025 | 15.93 | 16 | 15.86 | 16.2 | 15.6 | 3.91M |
| May 27, 2025 | 15.42 | 16.05 | 15.91 | 17.12 | 15.32 | 6.77M |
| May 26, 2025 | 15.63 | 15.35 | 15.22 | 15.64 | 15.12 | 1.68M |