25.19
+0.34(+1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.8 | 25.19 | 25.19 | 25.76 | 24.72 | 6.42M |
| August 15, 2025 | 24.91 | 24.85 | 24.85 | 25.18 | 24.76 | 3.39M |
| August 14, 2025 | 25.49 | 24.84 | 24.84 | 26.01 | 24.8 | 5.83M |
| August 13, 2025 | 26.52 | 25.52 | 25.52 | 26.52 | 24.84 | 10.62M |
| August 12, 2025 | 25.95 | 26.31 | 26.31 | 26.89 | 25.82 | 9.22M |
| August 11, 2025 | 24.6 | 25.89 | 25.89 | 26.33 | 24.5 | 8.19M |
| August 08, 2025 | 25 | 24.6 | 24.6 | 25.15 | 24.11 | 3.81M |
| August 07, 2025 | 25.79 | 25.02 | 25.02 | 26.45 | 24.92 | 4.99M |
| August 06, 2025 | 25.34 | 25.75 | 25.75 | 26.15 | 25.31 | 5.51M |
| August 05, 2025 | 25.68 | 25.4 | 25.4 | 26.1 | 25.3 | 4.5M |
| August 04, 2025 | 25.91 | 25.68 | 25.68 | 26.47 | 25.27 | 4.42M |
| August 01, 2025 | 25.31 | 25.86 | 25.86 | 26.1 | 25.26 | 2.92M |
| July 31, 2025 | 26.05 | 25.5 | 25.5 | 26.09 | 25.12 | 3.62M |
| July 30, 2025 | 25.9 | 25.99 | 25.99 | 26.13 | 25.6 | 3.02M |
| July 29, 2025 | 27.07 | 25.93 | 25.93 | 27.11 | 25 | 7.84M |
| July 28, 2025 | 27.28 | 27.16 | 27.16 | 27.88 | 26.96 | 5.76M |
| July 25, 2025 | 26.29 | 27.28 | 27.28 | 27.3 | 26.03 | 5.92M |
| July 24, 2025 | 26.16 | 26.29 | 26.29 | 26.93 | 26.01 | 3.82M |
| July 23, 2025 | 26.6 | 26.27 | 26.27 | 26.63 | 25.89 | 3.72M |
| July 22, 2025 | 26.82 | 26.73 | 26.73 | 27.17 | 26.5 | 5.97M |
| July 21, 2025 | 26.8 | 26.89 | 26.89 | 27.29 | 26.52 | 5.55M |
| July 18, 2025 | 28.25 | 26.83 | 26.83 | 29.29 | 25.92 | 16.34M |
| July 17, 2025 | 28.23 | 28.04 | 28.04 | 28.41 | 27.52 | 6.51M |
| July 16, 2025 | 27.59 | 28.41 | 28.41 | 28.76 | 26.6 | 12.6M |
| July 15, 2025 | 26.48 | 27.56 | 27.56 | 27.56 | 26.44 | 9.15M |
| July 14, 2025 | 24.85 | 26.48 | 26.48 | 26.5 | 24.7 | 8.74M |
| July 11, 2025 | 24.87 | 24.85 | 24.85 | 25.4 | 24.83 | 2.56M |
| July 10, 2025 | 25.04 | 24.97 | 24.97 | 25.12 | 24.47 | 3.66M |
| July 09, 2025 | 26.03 | 24.99 | 24.99 | 26.25 | 24.85 | 6.91M |
| July 08, 2025 | 26.05 | 26.1 | 26.1 | 26.69 | 25.78 | 4.32M |
| July 07, 2025 | 27.03 | 26.05 | 26.05 | 27.03 | 25.32 | 6.88M |
| July 04, 2025 | 26.63 | 27.01 | 27.01 | 27.09 | 26.4 | 5.6M |
| July 03, 2025 | 26.8 | 26.63 | 26.63 | 27.1 | 26.47 | 4M |
| July 02, 2025 | 26.41 | 26.66 | 26.66 | 27.2 | 26.11 | 6.14M |
| July 01, 2025 | 25.09 | 26.35 | 26.35 | 26.6 | 25.09 | 7.65M |
| June 30, 2025 | 24.82 | 24.98 | 24.98 | 25.3 | 24.66 | 6.02M |
| June 27, 2025 | 25.52 | 24.85 | 24.85 | 26.13 | 24.74 | 8.58M |
| June 26, 2025 | 25.6 | 25.6 | 25.6 | 27 | 25 | 10.08M |
| June 25, 2025 | 24.33 | 26.05 | 26.05 | 26.2 | 24.13 | 9.8M |
| June 24, 2025 | 23.32 | 24.18 | 24.18 | 24.33 | 23.32 | 7.73M |
| June 23, 2025 | 22.13 | 23.45 | 23.45 | 23.88 | 21.94 | 7.25M |
| June 20, 2025 | 22.1 | 22.29 | 22.29 | 22.97 | 21.9 | 6.05M |
| June 19, 2025 | 21.81 | 22.21 | 22.21 | 22.48 | 21.78 | 3.73M |
| June 18, 2025 | 21.85 | 22.06 | 22.06 | 22.12 | 21.7 | 2.36M |
| June 17, 2025 | 22.11 | 21.88 | 21.88 | 22.21 | 21.45 | 4.34M |
| June 16, 2025 | 21.89 | 22.19 | 22.19 | 22.45 | 21.83 | 3.89M |
| June 13, 2025 | 22 | 21.99 | 21.99 | 22.35 | 21.76 | 3.48M |
| June 12, 2025 | 21.47 | 22.16 | 22.16 | 22.27 | 21.25 | 4.54M |
| June 11, 2025 | 21.86 | 21.61 | 21.61 | 22.26 | 21.44 | 3.49M |
| June 10, 2025 | 21.9 | 21.6 | 21.6 | 22.3 | 21 | 5.35M |
| June 09, 2025 | 22.74 | 21.99 | 21.99 | 22.74 | 21.55 | 6.03M |
| June 06, 2025 | 22.4 | 22.37 | 22.37 | 22.81 | 22.02 | 6.03M |
| June 05, 2025 | 22.08 | 22.63 | 22.63 | 22.84 | 21.66 | 8.66M |
| June 04, 2025 | 20.97 | 22.08 | 22.08 | 22.51 | 20.82 | 9.89M |
| June 03, 2025 | 19.65 | 20.67 | 20.67 | 20.85 | 19.65 | 8.7M |
| May 30, 2025 | 19.77 | 19.92 | 19.92 | 20.65 | 19.45 | 5.3M |
| May 29, 2025 | 20.12 | 19.77 | 19.77 | 20.27 | 19.72 | 3.38M |
| May 28, 2025 | 19.68 | 20.09 | 20.09 | 20.17 | 19.5 | 3.63M |
| May 27, 2025 | 19.76 | 19.79 | 19.79 | 19.99 | 19.65 | 3.06M |
| May 26, 2025 | 19.67 | 19.93 | 19.93 | 20.13 | 19.18 | 5.86M |