25.98
+0.01(+0.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.16 | 25.98 | 25.98 | 26.16 | 25.75 | 2.2M |
| August 15, 2025 | 25.35 | 25.97 | 25.97 | 26.1 | 25.25 | 2.81M |
| August 14, 2025 | 26.19 | 25.38 | 25.38 | 26.2 | 25.27 | 3.14M |
| August 13, 2025 | 25.8 | 26.09 | 26.09 | 26.26 | 25.69 | 2.79M |
| August 12, 2025 | 25.71 | 25.76 | 25.76 | 25.88 | 25.42 | 2.13M |
| August 11, 2025 | 25.2 | 25.61 | 25.61 | 25.97 | 25.1 | 3.97M |
| August 08, 2025 | 24.86 | 25.2 | 25.2 | 25.35 | 24.6 | 2.53M |
| August 07, 2025 | 25.03 | 24.78 | 24.78 | 25.31 | 24.66 | 1.71M |
| August 06, 2025 | 24.85 | 25 | 25 | 25.3 | 24.85 | 2.01M |
| August 05, 2025 | 24.95 | 24.99 | 24.99 | 25.13 | 24.65 | 1.62M |
| August 04, 2025 | 24.32 | 24.95 | 24.95 | 24.97 | 24.14 | 2.29M |
| August 01, 2025 | 24.23 | 24.33 | 24.33 | 25.03 | 24.1 | 2.38M |
| July 31, 2025 | 24.51 | 24.24 | 24.24 | 24.82 | 24.1 | 2.04M |
| July 30, 2025 | 24.81 | 24.69 | 24.69 | 25.01 | 24.45 | 1.9M |
| July 29, 2025 | 24.89 | 25.01 | 25.01 | 25.17 | 24.74 | 1.18M |
| July 28, 2025 | 25.35 | 25.03 | 25.03 | 25.35 | 24.8 | 1.67M |
| July 25, 2025 | 24.8 | 25.29 | 25.29 | 25.37 | 24.57 | 2.72M |
| July 24, 2025 | 24.99 | 24.92 | 24.92 | 25.1 | 24.64 | 1.65M |
| July 23, 2025 | 25.01 | 24.83 | 24.83 | 25.03 | 24.68 | 1.39M |
| July 22, 2025 | 24.99 | 24.85 | 24.85 | 25.2 | 24.66 | 1.57M |
| July 21, 2025 | 24.8 | 25.07 | 25.07 | 25.1 | 24.2 | 2.73M |
| July 18, 2025 | 24.95 | 24.59 | 24.59 | 24.96 | 24.4 | 1.4M |
| July 17, 2025 | 24.98 | 24.88 | 24.88 | 25.02 | 24.72 | 1.81M |
| July 16, 2025 | 24.23 | 24.98 | 24.98 | 25.18 | 24.19 | 3.93M |
| July 15, 2025 | 24.25 | 24.24 | 24.24 | 24.46 | 23.92 | 1.57M |
| July 14, 2025 | 24.03 | 24.2 | 24.2 | 24.31 | 23.9 | 1.27M |
| July 11, 2025 | 23.58 | 23.97 | 23.97 | 24.18 | 23.38 | 1.58M |
| July 10, 2025 | 23.79 | 23.58 | 23.58 | 23.87 | 23.24 | 1.51M |
| July 09, 2025 | 24.15 | 23.86 | 23.86 | 24.24 | 23.72 | 1.33M |
| July 08, 2025 | 24.15 | 24.1 | 24.1 | 24.21 | 23.95 | 792,560 |
| July 07, 2025 | 24.29 | 24.1 | 24.1 | 24.36 | 23.83 | 1.36M |
| July 04, 2025 | 24.14 | 24.26 | 24.26 | 24.33 | 23.78 | 1.29M |
| July 03, 2025 | 23.89 | 24.13 | 24.13 | 24.26 | 23.79 | 1.22M |
| July 02, 2025 | 24.4 | 23.83 | 23.83 | 24.4 | 23.68 | 1.36M |
| July 01, 2025 | 24.51 | 24.28 | 24.28 | 24.75 | 24.15 | 1.22M |
| June 30, 2025 | 24.02 | 24.52 | 24.52 | 24.66 | 23.8 | 1.24M |
| June 27, 2025 | 24.25 | 24.02 | 24.02 | 24.37 | 23.93 | 1.04M |
| June 26, 2025 | 24.41 | 24.08 | 24.08 | 24.6 | 24.08 | 1.65M |
| June 25, 2025 | 23.6 | 24.41 | 24.41 | 24.48 | 23.47 | 2.84M |
| June 24, 2025 | 23.05 | 23.6 | 23.6 | 23.66 | 23.05 | 1.79M |
| June 23, 2025 | 23.01 | 23.02 | 23.02 | 23.12 | 22.73 | 1.3M |
| June 20, 2025 | 22.52 | 23.02 | 23.02 | 23.34 | 22.52 | 2M |
| June 19, 2025 | 23.25 | 22.64 | 22.64 | 23.4 | 22.6 | 1.9M |
| June 18, 2025 | 23.31 | 23.24 | 23.24 | 23.39 | 23 | 1.69M |
| June 17, 2025 | 23.61 | 23.3 | 23.3 | 23.73 | 23.01 | 1.69M |
| June 16, 2025 | 23.4 | 23.69 | 23.69 | 23.96 | 23.09 | 2.77M |
| June 13, 2025 | 24.49 | 23.56 | 23.56 | 24.49 | 23.53 | 2.72M |
| June 12, 2025 | 24.48 | 24.4 | 24.4 | 24.6 | 24.12 | 1.13M |
| June 11, 2025 | 24.44 | 24.6 | 24.6 | 24.86 | 24.38 | 1.89M |
| June 10, 2025 | 24.47 | 24.24 | 24.24 | 24.97 | 23.92 | 2.8M |
| June 09, 2025 | 24.85 | 24.51 | 24.51 | 24.9 | 24.38 | 2.03M |
| June 06, 2025 | 24.88 | 24.77 | 24.77 | 24.98 | 24.53 | 1.59M |
| June 05, 2025 | 18.08 | 17.84 | 17.69 | 18.08 | 17.71 | 3.87M |
| June 04, 2025 | 18.64 | 17.98 | 17.84 | 18.88 | 17.91 | 7.28M |
| June 03, 2025 | 18.05 | 18.74 | 18.59 | 19.32 | 17.47 | 10.67M |
| May 30, 2025 | 25.84 | 25.29 | 25.09 | 25.84 | 25.22 | 1.34M |
| May 29, 2025 | 25.16 | 25.56 | 25.35 | 25.8 | 25.12 | 2.07M |
| May 28, 2025 | 25.21 | 25.14 | 24.93 | 25.59 | 24.94 | 1.33M |
| May 27, 2025 | 25.16 | 25.31 | 25.1 | 25.42 | 24.93 | 1.27M |
| May 26, 2025 | 25.36 | 25.18 | 24.98 | 25.56 | 24.94 | 1.32M |