24.17
+0.92(+3.96%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 22.64 | 23.25 | 23.25 | 23.25 | 22.61 | 2.57M |
September 04, 2025 | 22.5 | 22.64 | 22.64 | 23.1 | 22.28 | 2.69M |
September 03, 2025 | 23.28 | 22.45 | 22.45 | 23.52 | 22.36 | 2.9M |
September 02, 2025 | 24.06 | 23.19 | 23.19 | 24.06 | 22.91 | 4.3M |
September 01, 2025 | 23.81 | 24.1 | 24.1 | 24.32 | 23.2 | 4.92M |
August 29, 2025 | 24.11 | 24.37 | 24.37 | 24.68 | 24.06 | 3.5M |
August 28, 2025 | 24.29 | 24.21 | 24.21 | 24.88 | 23.51 | 4.87M |
August 27, 2025 | 25.21 | 24.3 | 24.3 | 25.36 | 24.29 | 4.24M |
August 26, 2025 | 24.82 | 25.36 | 25.36 | 25.45 | 24.75 | 4.36M |
August 25, 2025 | 25.1 | 24.9 | 24.9 | 25.15 | 24.7 | 4.41M |
August 22, 2025 | 25.13 | 24.93 | 24.93 | 25.31 | 24.76 | 3.93M |
August 21, 2025 | 25.47 | 25.2 | 25.2 | 25.96 | 25.14 | 5.53M |
August 20, 2025 | 24.76 | 25.59 | 25.59 | 26.37 | 24.64 | 9.47M |
August 19, 2025 | 24.32 | 24.93 | 24.93 | 25.16 | 24.07 | 5.36M |
August 18, 2025 | 24.34 | 24.39 | 24.39 | 24.48 | 24.13 | 3.25M |
August 15, 2025 | 23.74 | 24.08 | 24.08 | 24.14 | 23.58 | 3.02M |
August 14, 2025 | 24.38 | 23.54 | 23.54 | 24.45 | 23.53 | 3.34M |
August 13, 2025 | 24.5 | 24.38 | 24.38 | 24.64 | 24.1 | 3.27M |
August 12, 2025 | 24.63 | 24.43 | 24.43 | 24.81 | 24.29 | 3.72M |
August 11, 2025 | 24.39 | 24.69 | 24.69 | 24.72 | 24.15 | 3.78M |
August 08, 2025 | 24.45 | 24.23 | 24.23 | 24.88 | 24.05 | 4.11M |
August 07, 2025 | 23.93 | 24.45 | 24.45 | 24.65 | 23.85 | 5.53M |
August 06, 2025 | 23.75 | 23.92 | 23.92 | 24.13 | 23.55 | 3.76M |
August 05, 2025 | 23.5 | 23.75 | 23.75 | 23.75 | 23.47 | 2.28M |
August 04, 2025 | 23.3 | 23.45 | 23.45 | 23.5 | 22.98 | 2.65M |
August 01, 2025 | 23.63 | 23.37 | 23.37 | 23.8 | 23.3 | 3.37M |
July 31, 2025 | 23.93 | 23.61 | 23.61 | 24.26 | 23.5 | 4.77M |
July 30, 2025 | 23.77 | 24.21 | 24.21 | 24.36 | 23.6 | 6.26M |
July 29, 2025 | 23.53 | 23.79 | 23.79 | 24.42 | 23.23 | 7.3M |
July 28, 2025 | 23.44 | 23.46 | 23.46 | 23.64 | 23.4 | 2.77M |
July 25, 2025 | 23.6 | 23.54 | 23.54 | 23.81 | 23.43 | 3.11M |
July 24, 2025 | 23.42 | 23.7 | 23.7 | 23.71 | 23.23 | 4.78M |
July 23, 2025 | 23.8 | 23.41 | 23.41 | 24.17 | 23.34 | 5.93M |
July 22, 2025 | 23.35 | 23.79 | 23.79 | 23.99 | 23.2 | 7.92M |
July 21, 2025 | 23.45 | 23.3 | 23.3 | 23.91 | 23.14 | 5.95M |
July 18, 2025 | 22.66 | 23.2 | 23.2 | 23.45 | 22.66 | 6.61M |
July 17, 2025 | 22.7 | 22.71 | 22.71 | 22.73 | 22.5 | 1.99M |
July 16, 2025 | 22.5 | 22.58 | 22.58 | 22.66 | 22.39 | 2.15M |
July 15, 2025 | 22.85 | 22.42 | 22.42 | 22.98 | 22.27 | 3.5M |
July 14, 2025 | 22.8 | 22.98 | 22.98 | 23.08 | 22.7 | 2.37M |
July 11, 2025 | 22.93 | 22.87 | 22.87 | 22.99 | 22.5 | 3.73M |
July 10, 2025 | 22.8 | 22.85 | 22.85 | 22.98 | 22.71 | 2.66M |
July 09, 2025 | 23.09 | 22.83 | 22.83 | 23.23 | 22.77 | 3.73M |
July 08, 2025 | 22.99 | 23.19 | 23.19 | 23.2 | 22.92 | 3.61M |
July 07, 2025 | 22.68 | 22.97 | 22.97 | 22.99 | 22.65 | 2.91M |
July 04, 2025 | 22.94 | 22.68 | 22.68 | 23.06 | 22.6 | 4.12M |
July 03, 2025 | 23.16 | 22.98 | 22.98 | 23.3 | 22.9 | 4.31M |
July 02, 2025 | 23.21 | 23.11 | 23.11 | 23.25 | 22.92 | 4.26M |
July 01, 2025 | 23.4 | 23.25 | 23.25 | 23.56 | 22.75 | 6.64M |
June 30, 2025 | 22.98 | 23.37 | 23.37 | 23.5 | 22.91 | 8.12M |
June 27, 2025 | 23.06 | 22.94 | 22.94 | 23.11 | 22.72 | 6.07M |
June 26, 2025 | 22.99 | 22.93 | 22.93 | 23.21 | 22.71 | 8.25M |
June 25, 2025 | 23.33 | 22.94 | 22.94 | 23.5 | 22.65 | 11.27M |
June 24, 2025 | 24.4 | 23.28 | 23.28 | 24.46 | 22.74 | 17M |
June 23, 2025 | 25.81 | 26.3 | 26.3 | 27 | 25.6 | 12.67M |
June 20, 2025 | 26.99 | 26.19 | 26.19 | 27.89 | 25.91 | 12.4M |
June 19, 2025 | 26.29 | 27.91 | 27.91 | 28.5 | 26.29 | 17.25M |
June 18, 2025 | 26.22 | 27.92 | 27.92 | 29.5 | 26.22 | 22.38M |
June 17, 2025 | 26.35 | 27.06 | 27.06 | 27.59 | 25.6 | 18.69M |
June 16, 2025 | 26 | 27.53 | 27.53 | 29.6 | 23.93 | 26.14M |