24.07
+0.13(+0.54%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 23.15 | 23.94 | 23.94 | 23.96 | 22.97 | 9.21M |
September 04, 2025 | 23.41 | 23.16 | 23.16 | 23.98 | 22.8 | 11.49M |
September 03, 2025 | 26.19 | 23.5 | 23.5 | 26.19 | 23.41 | 17.25M |
September 02, 2025 | 25.6 | 26.3 | 26.3 | 27.82 | 25.53 | 23.71M |
September 01, 2025 | 24.68 | 25.21 | 25.21 | 25.4 | 24.51 | 11.33M |
August 29, 2025 | 25.72 | 24.65 | 24.65 | 25.86 | 24.6 | 15.47M |
August 28, 2025 | 25.75 | 26.15 | 26.15 | 26.91 | 25.25 | 22.12M |
August 27, 2025 | 26.91 | 26.5 | 26.5 | 28.08 | 25 | 37.41M |
August 26, 2025 | 23.82 | 26.44 | 26.44 | 26.44 | 23.82 | 18.49M |
August 25, 2025 | 21.64 | 22.03 | 22.03 | 22.2 | 21.5 | 6.36M |
August 22, 2025 | 21.61 | 21.49 | 21.49 | 21.72 | 21.41 | 4.5M |
August 21, 2025 | 21.91 | 21.63 | 21.63 | 22.07 | 21.56 | 4.85M |
August 20, 2025 | 21.8 | 21.9 | 21.9 | 22.16 | 21.68 | 5.28M |
August 19, 2025 | 22.09 | 21.95 | 21.95 | 22.2 | 21.75 | 5.48M |
August 18, 2025 | 21.66 | 22.08 | 22.08 | 22.2 | 21.66 | 7.26M |
August 15, 2025 | 21.25 | 21.45 | 21.45 | 21.51 | 21.2 | 4.7M |
August 14, 2025 | 22.46 | 21.26 | 21.26 | 22.5 | 21.2 | 9.2M |
August 13, 2025 | 22.42 | 22.34 | 22.34 | 22.79 | 22.2 | 6.43M |
August 12, 2025 | 23.03 | 22.5 | 22.5 | 23.25 | 22.42 | 8.74M |
August 11, 2025 | 22.8 | 23.07 | 23.07 | 23.47 | 22.62 | 11.17M |
August 08, 2025 | 22.25 | 23.08 | 23.08 | 23.33 | 21.85 | 15.42M |
August 07, 2025 | 22.43 | 22.18 | 22.18 | 22.56 | 22.08 | 8.06M |
August 06, 2025 | 21.79 | 22.65 | 22.65 | 22.73 | 21.61 | 12.57M |
August 05, 2025 | 21.88 | 21.76 | 21.76 | 22.28 | 21.72 | 7.72M |
August 04, 2025 | 21.57 | 21.97 | 21.97 | 22.18 | 21.5 | 8.92M |
August 01, 2025 | 22.26 | 21.35 | 21.35 | 22.33 | 21.35 | 6.01M |
July 31, 2025 | 21.6 | 21.82 | 21.82 | 22.03 | 21.23 | 9.2M |
July 30, 2025 | 21.14 | 21.63 | 21.63 | 21.73 | 21.1 | 8.82M |
July 29, 2025 | 21.05 | 21.28 | 21.28 | 21.39 | 20.97 | 5.3M |
July 28, 2025 | 20.81 | 21.21 | 21.21 | 21.33 | 20.78 | 4.98M |
July 25, 2025 | 20.74 | 20.81 | 20.81 | 20.86 | 20.51 | 3.9M |
July 24, 2025 | 20.6 | 20.75 | 20.75 | 20.78 | 20.53 | 4.25M |
July 23, 2025 | 20.95 | 20.6 | 20.6 | 20.95 | 20.5 | 7.09M |
July 22, 2025 | 21.55 | 21.08 | 21.08 | 21.76 | 20.99 | 8.47M |
July 21, 2025 | 22.36 | 21.63 | 21.63 | 22.36 | 21.55 | 5.64M |
July 18, 2025 | 22.07 | 21.61 | 21.61 | 22.15 | 21.5 | 7.25M |
July 17, 2025 | 21.31 | 21.81 | 21.81 | 21.97 | 21.09 | 8.95M |
July 16, 2025 | 21.15 | 21.3 | 21.3 | 21.54 | 20.8 | 6.53M |
July 15, 2025 | 22.16 | 21.11 | 21.11 | 22.18 | 21.03 | 10.07M |
July 14, 2025 | 21.9 | 22.17 | 22.17 | 22.38 | 21.5 | 7.92M |
July 11, 2025 | 21.86 | 21.97 | 21.97 | 22.18 | 21.35 | 8.49M |
July 10, 2025 | 23.13 | 21.85 | 21.85 | 23.25 | 21.56 | 13.13M |
July 09, 2025 | 23.98 | 22.77 | 22.77 | 24.04 | 22.59 | 16.44M |
July 08, 2025 | 24.42 | 23.62 | 23.62 | 24.5 | 23.11 | 17.32M |
July 07, 2025 | 23.6 | 24.25 | 24.25 | 24.58 | 23.25 | 20.77M |
July 04, 2025 | 22.69 | 24.43 | 24.43 | 24.85 | 22.2 | 29.77M |
July 03, 2025 | 22.77 | 23.36 | 23.36 | 25.08 | 22.34 | 27M |
July 02, 2025 | 23.27 | 24.5 | 24.5 | 26.98 | 23.1 | 38.29M |
July 01, 2025 | 23.69 | 23.1 | 23.1 | 25.1 | 22.69 | 43.53M |
June 30, 2025 | 18.01 | 21.52 | 21.52 | 21.52 | 18.01 | 19.59M |
June 27, 2025 | 17.8 | 17.93 | 17.93 | 18.19 | 17.8 | 6.03M |
June 26, 2025 | 17.64 | 17.92 | 17.92 | 18.47 | 17.5 | 9.98M |
June 25, 2025 | 17.31 | 17.48 | 17.48 | 17.74 | 17.29 | 6.1M |
June 24, 2025 | 16.83 | 17.3 | 17.3 | 17.32 | 16.83 | 4.26M |
June 23, 2025 | 16.35 | 16.83 | 16.83 | 16.88 | 16.35 | 3.05M |
June 20, 2025 | 16.66 | 16.45 | 16.45 | 16.95 | 16.43 | 3.13M |
June 19, 2025 | 17.39 | 16.68 | 16.68 | 17.45 | 16.63 | 6.39M |
June 18, 2025 | 17.28 | 17.53 | 17.53 | 17.66 | 16.95 | 7.31M |
June 17, 2025 | 17.14 | 17.37 | 17.37 | 17.44 | 16.86 | 5.69M |
June 16, 2025 | 17.09 | 17.14 | 17.14 | 17.31 | 17.01 | 4.21M |