25.28
+0.52(+2.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.2 | 24.76 | 24.76 | 25.24 | 24.66 | 19.32M |
| August 15, 2025 | 23.98 | 25.08 | 25.08 | 25.18 | 23.9 | 21.03M |
| August 14, 2025 | 24.55 | 24 | 24 | 24.84 | 23.83 | 18.34M |
| August 13, 2025 | 24.8 | 24.73 | 24.73 | 25 | 24.58 | 9.04M |
| August 12, 2025 | 24.6 | 24.81 | 24.81 | 24.87 | 24.39 | 9.98M |
| August 11, 2025 | 24.93 | 24.63 | 24.63 | 25 | 24.44 | 14.43M |
| August 08, 2025 | 24.46 | 24.74 | 24.74 | 24.93 | 24.46 | 8.3M |
| August 07, 2025 | 25.07 | 24.58 | 24.58 | 25.07 | 24.46 | 13.86M |
| August 06, 2025 | 24.68 | 24.96 | 24.96 | 25.05 | 24.64 | 11.62M |
| August 05, 2025 | 24.78 | 24.65 | 24.65 | 24.79 | 24.58 | 8.8M |
| August 04, 2025 | 24.61 | 24.67 | 24.67 | 24.83 | 24.3 | 14.68M |
| August 01, 2025 | 24.76 | 24.77 | 24.77 | 25.24 | 24.65 | 14.64M |
| July 31, 2025 | 25.63 | 24.77 | 24.77 | 25.85 | 24.66 | 26.53M |
| July 30, 2025 | 25.65 | 25.86 | 25.86 | 26.43 | 25.54 | 22.48M |
| July 29, 2025 | 25.53 | 25.74 | 25.74 | 25.89 | 25.1 | 15.75M |
| July 28, 2025 | 25.03 | 25.62 | 25.62 | 25.72 | 24.66 | 21.2M |
| July 25, 2025 | 25.42 | 25.2 | 25.2 | 26.07 | 25.16 | 22.21M |
| July 24, 2025 | 24.9 | 25.39 | 25.39 | 25.4 | 24.76 | 19.06M |
| July 23, 2025 | 25.09 | 25.12 | 25.12 | 26 | 24.95 | 35.59M |
| July 22, 2025 | 24.66 | 25 | 25 | 25 | 24.41 | 26.35M |
| July 21, 2025 | 24.18 | 24.65 | 24.65 | 24.97 | 24.18 | 38.61M |
| July 18, 2025 | 23.14 | 23.77 | 23.77 | 24.1 | 22.9 | 31.46M |
| July 17, 2025 | 23.1 | 22.95 | 22.95 | 23.14 | 22.7 | 12.9M |
| July 16, 2025 | 23.1 | 23.07 | 23.07 | 23.24 | 22.9 | 13.49M |
| July 15, 2025 | 22.27 | 23.09 | 23.09 | 23.23 | 22.19 | 34.5M |
| July 14, 2025 | 22.08 | 22.25 | 22.25 | 22.44 | 22.02 | 11.99M |
| July 11, 2025 | 22.08 | 22.04 | 22.04 | 22.48 | 21.95 | 21.71M |
| July 10, 2025 | 21.33 | 21.83 | 21.83 | 21.87 | 21.25 | 14.79M |
| July 09, 2025 | 21.6 | 21.33 | 21.33 | 21.82 | 21.25 | 12.32M |
| July 08, 2025 | 20.99 | 21.75 | 21.75 | 21.85 | 20.96 | 29.68M |
| July 07, 2025 | 20.75 | 20.93 | 20.93 | 21.05 | 20.74 | 7.33M |
| July 04, 2025 | 20.97 | 20.75 | 20.75 | 20.97 | 20.61 | 10.03M |
| July 03, 2025 | 20.93 | 20.96 | 20.96 | 21.11 | 20.85 | 9.01M |
| July 02, 2025 | 20.63 | 20.93 | 20.93 | 20.95 | 20.6 | 11.78M |
| July 01, 2025 | 20.53 | 20.67 | 20.67 | 20.8 | 20.43 | 9.52M |
| June 30, 2025 | 20.67 | 20.53 | 20.53 | 20.67 | 20.38 | 8.14M |
| June 27, 2025 | 20.42 | 20.54 | 20.54 | 20.78 | 20.38 | 11.53M |
| June 26, 2025 | 20.46 | 20.42 | 20.42 | 20.65 | 20.36 | 9.51M |
| June 25, 2025 | 20.53 | 20.52 | 20.52 | 20.6 | 20.37 | 9.15M |
| June 24, 2025 | 20.14 | 20.4 | 20.4 | 20.42 | 20.01 | 7.68M |
| June 23, 2025 | 20.14 | 20.09 | 20.09 | 20.29 | 20.01 | 7.03M |
| June 20, 2025 | 20.39 | 20.14 | 20.14 | 20.46 | 19.93 | 8.86M |
| June 19, 2025 | 21.51 | 21.35 | 20.35 | 21.72 | 21.2 | 9.46M |
| June 18, 2025 | 21.8 | 21.56 | 21.56 | 21.84 | 21.45 | 9.29M |
| June 17, 2025 | 21.33 | 21.79 | 21.79 | 21.95 | 21.3 | 13.34M |
| June 16, 2025 | 21.54 | 21.36 | 21.36 | 21.73 | 21.3 | 8.69M |
| June 13, 2025 | 21.59 | 21.47 | 21.47 | 21.84 | 21.43 | 13.64M |
| June 12, 2025 | 21.23 | 21.55 | 21.55 | 21.62 | 21.13 | 17.15M |
| June 11, 2025 | 20.89 | 21.17 | 21.17 | 21.2 | 20.86 | 12.66M |
| June 10, 2025 | 21.02 | 20.88 | 20.88 | 21.17 | 20.78 | 10.49M |
| June 09, 2025 | 21.06 | 21 | 21 | 21.07 | 20.9 | 6.63M |
| June 06, 2025 | 20.9 | 21.03 | 21.03 | 21.27 | 20.87 | 10.39M |
| June 05, 2025 | 20.9 | 20.86 | 20.86 | 21.1 | 20.82 | 9.3M |
| June 04, 2025 | 20.86 | 20.9 | 20.9 | 20.99 | 20.78 | 6.46M |
| June 03, 2025 | 20.8 | 20.87 | 20.87 | 20.93 | 20.72 | 7.82M |
| May 30, 2025 | 20.99 | 20.9 | 20.9 | 21 | 20.85 | 6.23M |
| May 29, 2025 | 20.99 | 21.03 | 21.03 | 21.08 | 20.84 | 7.08M |
| May 28, 2025 | 21.34 | 21 | 21 | 21.34 | 20.97 | 10.04M |
| May 27, 2025 | 21.05 | 21.35 | 21.35 | 21.39 | 20.71 | 18.22M |
| May 26, 2025 | 20.69 | 21.04 | 21.04 | 21.12 | 20.54 | 12.58M |