24.00
-1.26(-4.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.3 | 24 | 24 | 25.3 | 23.73 | 16.4M |
| August 15, 2025 | 25.01 | 25.26 | 25.26 | 25.47 | 24.71 | 6.44M |
| August 14, 2025 | 25.6 | 24.85 | 24.85 | 25.77 | 24.6 | 6.66M |
| August 13, 2025 | 25.16 | 25.6 | 25.6 | 25.66 | 24.71 | 9.88M |
| August 12, 2025 | 24.24 | 25.06 | 25.06 | 25.18 | 24.12 | 10.1M |
| August 11, 2025 | 23.42 | 24.12 | 24.12 | 25.21 | 23.42 | 11.95M |
| August 08, 2025 | 23.1 | 23.41 | 23.41 | 23.68 | 22.51 | 13.19M |
| August 07, 2025 | 22.25 | 23.36 | 23.36 | 23.36 | 22.25 | 8.97M |
| August 06, 2025 | 22.33 | 22.45 | 22.45 | 22.68 | 22.13 | 5.14M |
| August 05, 2025 | 22.5 | 22.39 | 22.39 | 22.94 | 22.29 | 5.07M |
| August 04, 2025 | 22.6 | 22.61 | 22.61 | 22.74 | 21.96 | 6.24M |
| August 01, 2025 | 21.9 | 22.45 | 22.45 | 22.78 | 21.82 | 9.73M |
| July 31, 2025 | 21 | 21.9 | 21.9 | 22.25 | 20.96 | 10.28M |
| July 30, 2025 | 21.4 | 21.07 | 21.07 | 21.85 | 20.8 | 7.89M |
| July 29, 2025 | 21.55 | 21.47 | 21.47 | 21.7 | 21.1 | 5M |
| July 28, 2025 | 21.9 | 21.52 | 21.52 | 21.9 | 21.32 | 5.53M |
| July 25, 2025 | 20.76 | 21.64 | 21.64 | 22.39 | 20.63 | 15.99M |
| July 24, 2025 | 20.61 | 20.75 | 20.75 | 20.76 | 20.35 | 5.09M |
| July 23, 2025 | 20.55 | 20.54 | 20.54 | 20.91 | 20.19 | 4.69M |
| July 22, 2025 | 20.72 | 20.5 | 20.5 | 21.06 | 20.31 | 6.22M |
| July 21, 2025 | 20.7 | 20.82 | 20.82 | 20.98 | 20.3 | 8.13M |
| July 18, 2025 | 20.16 | 20.5 | 20.5 | 20.8 | 20.07 | 7.29M |
| July 17, 2025 | 20.53 | 20.23 | 20.23 | 20.55 | 20.1 | 6.88M |
| July 16, 2025 | 19.9 | 20.53 | 20.53 | 20.68 | 19.87 | 10.08M |
| July 15, 2025 | 19.67 | 19.9 | 19.9 | 20.27 | 19.62 | 6.91M |
| July 14, 2025 | 19.75 | 19.8 | 19.8 | 19.96 | 19.52 | 6.51M |
| July 11, 2025 | 20.1 | 19.75 | 19.75 | 20.1 | 19.59 | 7.93M |
| July 10, 2025 | 20.1 | 20.07 | 20.07 | 20.2 | 19.75 | 5.68M |
| July 09, 2025 | 20.55 | 20.11 | 20.11 | 20.62 | 20.05 | 7.89M |
| July 08, 2025 | 20.15 | 20.68 | 20.68 | 20.71 | 19.91 | 10.32M |
| July 07, 2025 | 20.4 | 20.14 | 20.14 | 20.55 | 20 | 7.53M |
| July 04, 2025 | 21 | 20.57 | 20.57 | 21.45 | 20.55 | 9.85M |
| July 03, 2025 | 21.19 | 20.91 | 20.91 | 21.36 | 20.8 | 7.24M |
| July 02, 2025 | 21.77 | 21.13 | 21.13 | 21.78 | 20.97 | 5.26M |
| July 01, 2025 | 21.6 | 21.78 | 21.78 | 22.12 | 21.36 | 7.58M |
| June 30, 2025 | 22 | 21.63 | 21.63 | 22.33 | 21.24 | 13.23M |
| June 27, 2025 | 23.2 | 21.82 | 21.82 | 23.2 | 21.53 | 11.52M |
| June 26, 2025 | 22.94 | 22.64 | 22.64 | 23.07 | 22.45 | 5.88M |
| June 25, 2025 | 23.33 | 23.03 | 23.03 | 23.69 | 22.25 | 9.35M |
| June 24, 2025 | 23.07 | 23.41 | 23.41 | 23.65 | 22.82 | 7.75M |
| June 23, 2025 | 21.64 | 23.07 | 23.07 | 23.25 | 21.5 | 9.51M |
| June 20, 2025 | 22.08 | 21.85 | 21.85 | 22.9 | 21.85 | 7.25M |
| June 19, 2025 | 22.51 | 22.1 | 22.1 | 23.03 | 22.01 | 4.85M |
| June 18, 2025 | 21.96 | 22.78 | 22.78 | 22.99 | 21.96 | 6.89M |
| June 17, 2025 | 23.07 | 22.18 | 22.18 | 23.07 | 21.91 | 8.76M |
| June 16, 2025 | 22.2 | 23.08 | 23.08 | 23.48 | 21.98 | 9.72M |
| June 13, 2025 | 22.82 | 22.56 | 22.56 | 23.42 | 22.42 | 12.87M |
| June 12, 2025 | 24 | 23.05 | 23.05 | 25.72 | 23.01 | 24.12M |
| June 11, 2025 | 23.05 | 23.6 | 23.6 | 23.85 | 22.64 | 11.72M |
| June 10, 2025 | 22.49 | 22.67 | 22.67 | 23.05 | 22.33 | 10.75M |
| June 09, 2025 | 23.2 | 23.01 | 23.01 | 23.82 | 22.33 | 19.97M |
| June 06, 2025 | 20.95 | 23 | 23 | 24.14 | 20.54 | 20.19M |
| June 05, 2025 | 21.02 | 21.13 | 21.13 | 21.26 | 20.4 | 7.16M |
| June 04, 2025 | 20.5 | 21.01 | 21.01 | 21.16 | 20.01 | 7.87M |
| June 03, 2025 | 20.6 | 20.77 | 20.77 | 21.8 | 20.39 | 11.16M |
| May 30, 2025 | 20.22 | 20.88 | 20.88 | 21.19 | 20.1 | 13.54M |
| May 29, 2025 | 19.77 | 20.28 | 20.28 | 20.69 | 19.5 | 13.74M |
| May 28, 2025 | 20.23 | 20.05 | 20.05 | 20.7 | 19.8 | 8.79M |
| May 27, 2025 | 20.29 | 20.28 | 20.28 | 20.72 | 20.06 | 8.6M |
| May 26, 2025 | 20.6 | 20.04 | 20.04 | 20.69 | 19.79 | 7.59M |