25.37
-0.53(-2.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 26.36 | 25.9 | 25.9 | 28.5 | 25.53 | 30.48M |
| August 18, 2025 | 22.33 | 26.26 | 26.26 | 26.26 | 22.11 | 28.32M |
| August 15, 2025 | 21.54 | 21.88 | 21.88 | 21.88 | 21.28 | 5.6M |
| August 14, 2025 | 22.06 | 21.35 | 21.35 | 22.08 | 21.32 | 7.8M |
| August 13, 2025 | 22.27 | 22.06 | 22.06 | 22.27 | 21.8 | 5.79M |
| August 12, 2025 | 22.45 | 22.1 | 22.1 | 22.45 | 22 | 6.3M |
| August 11, 2025 | 22.66 | 22.55 | 22.55 | 22.78 | 22.34 | 9.69M |
| August 08, 2025 | 21.79 | 22.59 | 22.59 | 22.79 | 21.68 | 14.02M |
| August 07, 2025 | 21.98 | 21.76 | 21.76 | 22.06 | 21.59 | 6.68M |
| August 06, 2025 | 22.12 | 22.01 | 22.01 | 22.28 | 21.96 | 8.09M |
| August 05, 2025 | 22.5 | 22.33 | 22.33 | 22.84 | 22.07 | 8.85M |
| August 04, 2025 | 22.05 | 22.48 | 22.48 | 22.62 | 21.89 | 9.75M |
| August 01, 2025 | 22.68 | 21.91 | 21.91 | 22.73 | 21.9 | 12.91M |
| July 31, 2025 | 23.09 | 23.12 | 23.12 | 24.32 | 23.03 | 14.28M |
| July 30, 2025 | 23.31 | 23.97 | 23.97 | 25.45 | 23.31 | 22.41M |
| July 29, 2025 | 22.88 | 22.9 | 22.9 | 23.74 | 21.95 | 18.02M |
| July 28, 2025 | 22.03 | 22.8 | 22.8 | 22.98 | 22.03 | 14.12M |
| July 25, 2025 | 23.88 | 22.08 | 22.08 | 24 | 22.03 | 20.71M |
| July 24, 2025 | 22.49 | 24.47 | 24.47 | 26.47 | 22.05 | 26.17M |
| July 23, 2025 | 29.91 | 24.11 | 24.11 | 29.91 | 24.11 | 40.29M |
| July 22, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25 | 13.29M |
| July 21, 2025 | 21.3 | 21.3 | 21.3 | 21.3 | 21.3 | 5.6M |
| July 18, 2025 | 17.85 | 17.75 | 17.75 | 17.9 | 17.58 | 4.32M |
| July 17, 2025 | 17.71 | 17.85 | 17.85 | 18.1 | 17.61 | 5.13M |
| July 16, 2025 | 17.8 | 17.69 | 17.69 | 17.96 | 17.59 | 4.6M |
| July 15, 2025 | 17.65 | 17.87 | 17.87 | 17.87 | 17.3 | 4.98M |
| July 14, 2025 | 17.46 | 17.72 | 17.72 | 17.93 | 17.46 | 3.41M |
| July 11, 2025 | 17.58 | 17.53 | 17.53 | 17.7 | 17.28 | 3.23M |
| July 10, 2025 | 17.64 | 17.58 | 17.58 | 17.75 | 17.28 | 3.92M |
| July 09, 2025 | 17.65 | 17.65 | 17.65 | 17.9 | 17.6 | 3.4M |
| July 08, 2025 | 17.9 | 17.7 | 17.7 | 17.92 | 17.55 | 4.88M |
| July 07, 2025 | 17.01 | 17.69 | 17.69 | 17.87 | 16.95 | 7.31M |
| July 04, 2025 | 17.26 | 17.1 | 17.1 | 17.71 | 17.04 | 4.59M |
| July 03, 2025 | 17.2 | 17.29 | 17.29 | 17.39 | 17.18 | 2.52M |
| July 02, 2025 | 17.21 | 17.27 | 17.27 | 17.35 | 17.02 | 3.69M |
| July 01, 2025 | 17.45 | 17.28 | 17.28 | 17.65 | 17.19 | 4.03M |
| June 30, 2025 | 17.4 | 17.45 | 17.45 | 17.52 | 17.22 | 5.31M |
| June 27, 2025 | 17.09 | 17.48 | 17.48 | 17.98 | 17.09 | 8.01M |
| June 26, 2025 | 17.28 | 17.1 | 17.1 | 17.49 | 17.06 | 5.19M |
| June 25, 2025 | 17.15 | 17.16 | 17.16 | 17.72 | 17.05 | 6.37M |
| June 24, 2025 | 17.05 | 17.11 | 17.11 | 17.17 | 16.91 | 5.04M |
| June 23, 2025 | 16.64 | 17.05 | 17.05 | 17.21 | 16.36 | 6.19M |
| June 20, 2025 | 16.35 | 16.88 | 16.88 | 17.25 | 16.22 | 6.7M |
| June 19, 2025 | 16.53 | 16.25 | 16.25 | 16.69 | 16.19 | 2.84M |
| June 18, 2025 | 16.67 | 16.56 | 16.56 | 16.8 | 16.5 | 2.32M |
| June 17, 2025 | 16.85 | 16.79 | 16.79 | 17.05 | 16.61 | 2.86M |
| June 16, 2025 | 16.35 | 16.81 | 16.81 | 16.93 | 16.35 | 3.71M |
| June 13, 2025 | 16.8 | 16.5 | 16.5 | 17.04 | 16.31 | 4.32M |
| June 12, 2025 | 16.53 | 16.85 | 16.85 | 17.15 | 16.47 | 5.9M |
| June 11, 2025 | 16.69 | 16.62 | 16.62 | 16.79 | 16.46 | 5.45M |
| June 10, 2025 | 17 | 16.65 | 16.65 | 17.11 | 16.52 | 6.09M |
| June 09, 2025 | 17.01 | 17.04 | 17.04 | 17.23 | 16.58 | 9.85M |
| June 06, 2025 | 16.3 | 17.23 | 17.23 | 17.88 | 16.3 | 12.87M |
| June 05, 2025 | 16.25 | 16.37 | 16.37 | 16.68 | 16.03 | 3.88M |
| June 04, 2025 | 16.25 | 16.15 | 16.15 | 16.34 | 16.05 | 1.91M |
| June 03, 2025 | 16.05 | 16.27 | 16.27 | 16.44 | 15.83 | 2.67M |
| May 30, 2025 | 16.47 | 16.23 | 16.23 | 16.54 | 16.1 | 2.86M |
| May 29, 2025 | 16.23 | 16.49 | 16.28 | 16.5 | 16.15 | 2.46M |
| May 28, 2025 | 16.22 | 16.23 | 16.02 | 16.43 | 16.15 | 1.96M |
| May 27, 2025 | 16.24 | 16.25 | 16.25 | 16.36 | 16.1 | 2.29M |