25.46
+1.1(+4.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.46 | 25.46 | 25.46 | 25.85 | 24.32 | 8.61M |
| August 15, 2025 | 23.97 | 24.36 | 24.36 | 24.41 | 23.86 | 3.2M |
| August 14, 2025 | 24.56 | 24.03 | 24.03 | 24.85 | 23.86 | 4.25M |
| August 13, 2025 | 24.65 | 24.5 | 24.5 | 24.93 | 24.47 | 4.81M |
| August 12, 2025 | 25.3 | 24.64 | 24.64 | 25.33 | 24.59 | 5.18M |
| August 11, 2025 | 24.86 | 25.3 | 25.3 | 25.35 | 24.7 | 6.86M |
| August 08, 2025 | 24.61 | 24.76 | 24.76 | 25.22 | 24.2 | 6.97M |
| August 07, 2025 | 24.88 | 24.52 | 24.52 | 25 | 24.46 | 4.78M |
| August 06, 2025 | 24.67 | 24.98 | 24.98 | 25 | 24.35 | 6.72M |
| August 05, 2025 | 23.86 | 24.7 | 24.7 | 24.7 | 23.81 | 8.17M |
| August 04, 2025 | 23.17 | 23.89 | 23.89 | 23.9 | 23.05 | 4.72M |
| August 01, 2025 | 23.13 | 23.34 | 23.34 | 23.82 | 22.88 | 5.08M |
| July 31, 2025 | 23.35 | 23.07 | 23.07 | 23.76 | 23.07 | 3.91M |
| July 30, 2025 | 23.8 | 23.52 | 23.52 | 24.29 | 23.28 | 4.9M |
| July 29, 2025 | 23.87 | 23.78 | 23.78 | 23.93 | 23.53 | 4.87M |
| July 28, 2025 | 22.92 | 23.88 | 23.88 | 24.66 | 22.92 | 10.09M |
| July 25, 2025 | 22.63 | 22.86 | 22.86 | 22.96 | 22.47 | 3.88M |
| July 24, 2025 | 22.52 | 22.6 | 22.6 | 22.78 | 22.43 | 4.86M |
| July 23, 2025 | 23.31 | 22.93 | 22.93 | 23.31 | 22.87 | 3.44M |
| July 22, 2025 | 23.49 | 23.32 | 23.32 | 23.66 | 23.13 | 4.51M |
| July 21, 2025 | 23.12 | 23.61 | 23.61 | 23.63 | 23.04 | 5.2M |
| July 18, 2025 | 23.3 | 23 | 23 | 23.35 | 22.78 | 3.54M |
| July 17, 2025 | 22.86 | 23.13 | 23.13 | 23.27 | 22.77 | 3.64M |
| July 16, 2025 | 22.84 | 22.99 | 22.99 | 23.24 | 22.71 | 4.49M |
| July 15, 2025 | 23.31 | 22.82 | 22.82 | 23.31 | 22.45 | 6.83M |
| July 14, 2025 | 22.85 | 23.49 | 23.49 | 23.66 | 22.69 | 7.06M |
| July 11, 2025 | 22.64 | 22.75 | 22.75 | 22.86 | 22.32 | 3.9M |
| July 10, 2025 | 22.7 | 22.57 | 22.57 | 22.8 | 22.42 | 3.21M |
| July 09, 2025 | 22.95 | 22.76 | 22.76 | 23.25 | 22.64 | 5.15M |
| July 08, 2025 | 22.7 | 22.89 | 22.89 | 22.9 | 22.54 | 3.14M |
| July 07, 2025 | 22.53 | 22.61 | 22.61 | 22.63 | 22.28 | 2.26M |
| July 04, 2025 | 22.91 | 22.54 | 22.54 | 22.91 | 22.45 | 3.28M |
| July 03, 2025 | 22.6 | 22.9 | 22.9 | 23.06 | 22.6 | 5.13M |
| July 02, 2025 | 22.75 | 22.55 | 22.55 | 22.8 | 22.36 | 2.62M |
| July 01, 2025 | 22.95 | 22.78 | 22.78 | 23 | 22.54 | 3.58M |
| June 30, 2025 | 22.66 | 22.92 | 22.92 | 22.98 | 22.61 | 3.48M |
| June 27, 2025 | 22.52 | 22.64 | 22.64 | 22.8 | 22.51 | 3.38M |
| June 26, 2025 | 22.6 | 22.58 | 22.58 | 22.99 | 22.53 | 5.45M |
| June 25, 2025 | 22.54 | 22.61 | 22.61 | 22.7 | 22.25 | 4.96M |
| June 24, 2025 | 21.7 | 22.4 | 22.4 | 22.42 | 21.58 | 5.72M |
| June 23, 2025 | 21.2 | 21.51 | 21.51 | 21.55 | 20.98 | 2.46M |
| June 20, 2025 | 21.46 | 21.2 | 21.2 | 21.76 | 21.11 | 3.08M |
| June 19, 2025 | 21.9 | 21.57 | 21.57 | 22.2 | 21.38 | 3.71M |
| June 18, 2025 | 22.03 | 21.91 | 21.91 | 22.11 | 21.74 | 2.47M |
| June 17, 2025 | 22.14 | 22.09 | 22.09 | 22.32 | 21.96 | 2.59M |
| June 16, 2025 | 21.89 | 22.23 | 22.23 | 22.36 | 21.86 | 3.49M |
| June 13, 2025 | 22.45 | 21.87 | 21.87 | 22.5 | 21.83 | 5.32M |
| June 12, 2025 | 22.43 | 22.6 | 22.6 | 22.97 | 22.33 | 6.24M |
| June 11, 2025 | 22.6 | 22.56 | 22.56 | 22.75 | 22.46 | 4.67M |
| June 10, 2025 | 23.46 | 22.65 | 22.65 | 23.53 | 22.37 | 5.21M |
| June 09, 2025 | 23.32 | 23.42 | 23.42 | 23.65 | 23.23 | 3.94M |
| June 06, 2025 | 23.53 | 23.27 | 23.27 | 23.56 | 23.11 | 3.84M |
| June 05, 2025 | 23.25 | 23.53 | 23.53 | 23.67 | 23.09 | 4.95M |
| June 04, 2025 | 23.14 | 23.22 | 23.22 | 23.39 | 23.03 | 4.19M |
| June 03, 2025 | 23 | 23.09 | 23.09 | 23.4 | 23 | 3.44M |
| May 30, 2025 | 24.31 | 23.22 | 23.22 | 24.31 | 23.14 | 6.03M |
| May 29, 2025 | 24.06 | 24.45 | 24.45 | 24.6 | 24.06 | 4.24M |
| May 28, 2025 | 24.54 | 24.26 | 24.26 | 24.71 | 23.98 | 4.29M |
| May 27, 2025 | 25 | 24.63 | 24.63 | 25.08 | 24.3 | 6M |
| May 26, 2025 | 25.3 | 25.45 | 25.45 | 25.67 | 25.08 | 3.42M |