25.81
-0.01(-0.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.18 | 25.82 | 25.82 | 26.35 | 25.76 | 29.38M |
| August 15, 2025 | 25.2 | 26.02 | 26.02 | 26.3 | 25.13 | 32.19M |
| August 14, 2025 | 25.78 | 25.26 | 25.26 | 25.78 | 25.16 | 18.19M |
| August 13, 2025 | 25.48 | 25.71 | 25.71 | 25.9 | 25.22 | 25.5M |
| August 12, 2025 | 24.89 | 25.3 | 25.3 | 25.66 | 24.78 | 27.19M |
| August 11, 2025 | 24.99 | 24.9 | 24.9 | 25.18 | 24.67 | 24.06M |
| August 08, 2025 | 24.46 | 24.82 | 24.82 | 24.83 | 24.41 | 19.35M |
| August 07, 2025 | 24.6 | 24.44 | 24.44 | 24.83 | 24.3 | 14.17M |
| August 06, 2025 | 24.25 | 24.56 | 24.56 | 24.74 | 24.24 | 16.25M |
| August 05, 2025 | 24.32 | 24.24 | 24.24 | 24.41 | 24.15 | 15.87M |
| August 04, 2025 | 24.07 | 24.26 | 24.26 | 24.5 | 24 | 14.81M |
| August 01, 2025 | 24.63 | 24.22 | 24.22 | 24.79 | 24.17 | 18.68M |
| July 31, 2025 | 25 | 24.66 | 24.66 | 25.23 | 24.62 | 23.57M |
| July 30, 2025 | 24.42 | 25.2 | 25.2 | 25.55 | 24.42 | 37.8M |
| July 29, 2025 | 24.64 | 24.51 | 24.51 | 24.73 | 24.15 | 21.36M |
| July 28, 2025 | 24.52 | 24.7 | 24.7 | 24.8 | 24.29 | 22.42M |
| July 25, 2025 | 24.88 | 24.75 | 24.75 | 25.16 | 24.71 | 27.6M |
| July 24, 2025 | 24.71 | 24.75 | 24.75 | 24.92 | 24.39 | 33.39M |
| July 23, 2025 | 25.19 | 24.88 | 24.88 | 25.59 | 24.83 | 43M |
| July 22, 2025 | 24.47 | 25.05 | 25.05 | 25.07 | 24.34 | 49.62M |
| July 21, 2025 | 23.25 | 24.45 | 24.45 | 24.52 | 23.25 | 67.12M |
| July 18, 2025 | 22.52 | 23.08 | 23.08 | 23.15 | 22.52 | 32.79M |
| July 17, 2025 | 22.71 | 22.53 | 22.53 | 22.82 | 22.46 | 23.71M |
| July 16, 2025 | 22.85 | 22.7 | 22.7 | 23.01 | 22.67 | 17.83M |
| July 15, 2025 | 22.7 | 22.87 | 22.87 | 23.26 | 22.7 | 31.26M |
| July 14, 2025 | 22.7 | 22.7 | 22.7 | 22.94 | 22.58 | 18.11M |
| July 11, 2025 | 22.94 | 22.61 | 22.61 | 22.98 | 22.59 | 23.91M |
| July 10, 2025 | 22.41 | 22.94 | 22.94 | 22.96 | 22.33 | 29.81M |
| July 09, 2025 | 22.55 | 22.39 | 22.39 | 22.57 | 22.3 | 13.06M |
| July 08, 2025 | 22.36 | 22.52 | 22.52 | 22.65 | 22.31 | 17.12M |
| July 07, 2025 | 22.2 | 22.37 | 22.37 | 22.39 | 21.89 | 15.65M |
| July 04, 2025 | 22.45 | 22.19 | 22.19 | 22.45 | 22.08 | 15.78M |
| July 03, 2025 | 22.35 | 22.43 | 22.43 | 22.49 | 22.21 | 14.9M |
| July 02, 2025 | 22.08 | 22.37 | 22.37 | 22.48 | 22.05 | 21.01M |
| July 01, 2025 | 22.01 | 22.08 | 22.08 | 22.11 | 21.91 | 17.38M |
| June 30, 2025 | 22.38 | 21.97 | 21.97 | 22.44 | 21.95 | 35.21M |
| June 27, 2025 | 21.96 | 22.44 | 22.44 | 22.66 | 21.9 | 34.65M |
| June 26, 2025 | 22.01 | 21.91 | 21.91 | 22.14 | 21.85 | 23.2M |
| June 25, 2025 | 22.26 | 22 | 22 | 22.35 | 21.83 | 29.66M |
| June 24, 2025 | 22.18 | 22.26 | 22.26 | 22.4 | 22.12 | 15.29M |
| June 23, 2025 | 22.3 | 22.18 | 22.18 | 22.54 | 22.12 | 13.09M |
| June 20, 2025 | 22.42 | 22.3 | 22.3 | 22.53 | 22.26 | 14.65M |
| June 19, 2025 | 22.66 | 22.43 | 22.43 | 22.69 | 22.36 | 9.42M |
| June 18, 2025 | 22.72 | 22.64 | 22.64 | 22.8 | 22.51 | 9.22M |
| June 17, 2025 | 22.65 | 22.7 | 22.7 | 22.88 | 22.53 | 13.31M |
| June 16, 2025 | 22.73 | 22.6 | 22.6 | 23.04 | 22.59 | 18.86M |
| June 13, 2025 | 22.26 | 22.83 | 22.83 | 22.85 | 22.25 | 37.25M |
| June 12, 2025 | 22.15 | 22.3 | 22.3 | 22.36 | 22.03 | 15.76M |
| June 11, 2025 | 22.11 | 22.1 | 22.1 | 22.26 | 22 | 13.72M |
| June 10, 2025 | 22.22 | 22.09 | 22.09 | 22.33 | 21.98 | 12.98M |
| June 09, 2025 | 22.21 | 22.18 | 22.18 | 22.45 | 22.11 | 13.95M |
| June 06, 2025 | 22.48 | 22.25 | 22.25 | 22.57 | 22.25 | 11.83M |
| June 05, 2025 | 22.04 | 22.48 | 22.48 | 22.56 | 22.02 | 24.53M |
| June 04, 2025 | 21.72 | 22.04 | 22.04 | 22.04 | 21.69 | 19.5M |
| June 03, 2025 | 21.75 | 21.72 | 21.72 | 21.8 | 21.55 | 16.95M |
| May 30, 2025 | 21.71 | 21.8 | 21.8 | 22.05 | 21.68 | 16.8M |
| May 29, 2025 | 21.78 | 21.78 | 21.78 | 21.89 | 21.67 | 16.83M |
| May 28, 2025 | 22.1 | 21.8 | 21.8 | 22.12 | 21.76 | 15.44M |
| May 27, 2025 | 22.13 | 22.06 | 22.06 | 22.14 | 21.86 | 12.89M |
| May 26, 2025 | 22.25 | 22.09 | 22.09 | 22.33 | 22 | 15.34M |