24.39
+0.31(+1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 21.77 | 26.32 | 26.32 | 26.32 | 21.64 | 18.43M |
| June 12, 2025 | 21.81 | 21.93 | 21.93 | 22.22 | 21.48 | 3.11M |
| June 11, 2025 | 21.39 | 21.81 | 21.81 | 21.93 | 21.36 | 3.12M |
| June 10, 2025 | 21.42 | 21.36 | 21.36 | 21.75 | 21.01 | 2.81M |
| June 09, 2025 | 21.04 | 21.42 | 21.42 | 21.46 | 20.91 | 2.46M |
| June 06, 2025 | 20.99 | 21.04 | 21.04 | 21.3 | 20.75 | 2.35M |
| June 05, 2025 | 20.9 | 20.86 | 20.86 | 21.05 | 20.5 | 2.21M |
| June 04, 2025 | 21.1 | 20.82 | 20.82 | 21.17 | 20.72 | 2.3M |
| June 03, 2025 | 21.09 | 20.89 | 20.89 | 21.15 | 20.48 | 2.16M |
| May 30, 2025 | 21.56 | 21.04 | 21.04 | 21.56 | 20.95 | 2.33M |
| May 29, 2025 | 21.48 | 21.56 | 21.56 | 22 | 21.31 | 2.94M |
| May 28, 2025 | 22.16 | 21.5 | 21.5 | 22.16 | 21.27 | 2.56M |
| May 27, 2025 | 22.17 | 21.99 | 21.99 | 22.3 | 21.77 | 3.03M |
| May 26, 2025 | 22.09 | 22.2 | 22.2 | 22.39 | 21.81 | 2M |