26.35
+0.31(+1.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.46 | 26.04 | 26.04 | 26.69 | 25.3 | 15.77M |
| August 15, 2025 | 25.69 | 26.46 | 26.46 | 26.72 | 25.64 | 17.53M |
| August 14, 2025 | 25.3 | 25.76 | 25.76 | 26.72 | 25.01 | 21.95M |
| August 13, 2025 | 22.94 | 25.27 | 25.27 | 25.27 | 22.92 | 20.6M |
| August 12, 2025 | 23.04 | 22.97 | 22.97 | 23.24 | 22.82 | 5.01M |
| August 11, 2025 | 22.89 | 23.14 | 23.14 | 23.18 | 22.5 | 6.36M |
| August 08, 2025 | 22.56 | 22.83 | 22.83 | 23.08 | 22.4 | 7.59M |
| August 07, 2025 | 22.75 | 22.65 | 22.65 | 23.27 | 22.22 | 8.84M |
| August 06, 2025 | 22.34 | 22.6 | 22.6 | 22.67 | 22.06 | 7.83M |
| August 05, 2025 | 22.23 | 22.43 | 22.43 | 22.71 | 22.06 | 7.47M |
| August 04, 2025 | 21.84 | 22.22 | 22.22 | 22.26 | 21.75 | 7.27M |
| August 01, 2025 | 21.78 | 21.87 | 21.87 | 22.18 | 21.75 | 5.97M |
| July 31, 2025 | 22.45 | 21.94 | 21.94 | 22.45 | 21.75 | 11.44M |
| July 30, 2025 | 22.91 | 22.82 | 22.82 | 23.1 | 22.43 | 8.88M |
| July 29, 2025 | 23.2 | 22.93 | 22.93 | 23.33 | 22.7 | 9.75M |
| July 28, 2025 | 23.7 | 23.2 | 23.2 | 23.76 | 22.65 | 16M |
| July 25, 2025 | 23.49 | 24.15 | 24.15 | 24.48 | 23.23 | 16.47M |
| July 24, 2025 | 22.77 | 23.5 | 23.5 | 23.99 | 22.71 | 21.29M |
| July 23, 2025 | 22.88 | 22.63 | 22.63 | 23.2 | 22.56 | 10.41M |
| July 22, 2025 | 22.42 | 22.97 | 22.97 | 23.03 | 22.31 | 11.61M |
| July 21, 2025 | 21.4 | 22.6 | 22.6 | 22.7 | 21.4 | 17.36M |
| July 18, 2025 | 20.93 | 21.4 | 21.4 | 21.6 | 20.93 | 9.56M |
| July 17, 2025 | 20.93 | 20.9 | 20.9 | 21.05 | 20.81 | 4.93M |
| July 16, 2025 | 21.3 | 21 | 21 | 21.58 | 20.91 | 6.12M |
| July 15, 2025 | 21.48 | 21.26 | 21.26 | 21.79 | 20.89 | 10.15M |
| July 14, 2025 | 21.32 | 21.46 | 21.46 | 22.27 | 21.21 | 15.81M |
| July 11, 2025 | 20.89 | 21.25 | 21.25 | 21.54 | 20.51 | 15.36M |
| July 10, 2025 | 20.13 | 20.61 | 20.61 | 20.74 | 20.13 | 10.23M |
| July 09, 2025 | 20.68 | 20.13 | 20.13 | 20.78 | 20.01 | 8.03M |
| July 08, 2025 | 20.25 | 20.72 | 20.72 | 20.84 | 20.2 | 7.48M |
| July 07, 2025 | 20.46 | 20.25 | 20.25 | 20.55 | 20.18 | 5.7M |
| July 04, 2025 | 20.7 | 20.49 | 20.49 | 20.87 | 20.12 | 9.29M |
| July 03, 2025 | 20.62 | 20.99 | 20.99 | 21.05 | 20.52 | 9.95M |
| July 02, 2025 | 20.78 | 20.62 | 20.62 | 20.98 | 20.44 | 13.15M |
| July 01, 2025 | 19.9 | 20.76 | 20.76 | 20.8 | 19.76 | 14.28M |
| June 30, 2025 | 20.28 | 19.97 | 19.97 | 20.28 | 19.77 | 8.06M |
| June 27, 2025 | 19.54 | 20.1 | 20.1 | 20.42 | 19.54 | 15.87M |
| June 26, 2025 | 19.53 | 19.34 | 19.34 | 19.69 | 19.31 | 6.43M |
| June 25, 2025 | 19.12 | 19.41 | 19.41 | 19.48 | 18.99 | 6.33M |
| June 24, 2025 | 18.94 | 19.12 | 19.12 | 19.3 | 18.82 | 5.19M |
| June 23, 2025 | 18.78 | 18.91 | 18.91 | 19 | 18.74 | 4.21M |
| June 20, 2025 | 18.91 | 18.76 | 18.76 | 19.04 | 18.68 | 3.4M |
| June 19, 2025 | 19.36 | 18.91 | 18.91 | 19.48 | 18.77 | 7.09M |
| June 18, 2025 | 19.63 | 19.42 | 19.42 | 19.66 | 19.3 | 5.17M |
| June 17, 2025 | 19.62 | 19.64 | 19.64 | 19.95 | 19.53 | 4.85M |
| June 16, 2025 | 19.87 | 19.84 | 19.84 | 20.12 | 19.63 | 6.4M |
| June 13, 2025 | 20.48 | 19.86 | 19.86 | 20.48 | 19.74 | 10.52M |
| June 12, 2025 | 20.46 | 20.33 | 20.33 | 20.56 | 19.85 | 13.3M |
| June 11, 2025 | 20.17 | 20.42 | 20.42 | 20.77 | 20.01 | 15.92M |
| June 10, 2025 | 19.99 | 20.05 | 20.05 | 20.66 | 19.76 | 15.07M |
| June 09, 2025 | 19.47 | 19.82 | 19.82 | 19.92 | 19.35 | 8.62M |
| June 06, 2025 | 19.55 | 19.52 | 19.52 | 19.96 | 19.41 | 8.49M |
| June 05, 2025 | 19.66 | 19.5 | 19.5 | 19.97 | 19.35 | 9.19M |
| June 04, 2025 | 18.88 | 19.55 | 19.55 | 19.69 | 18.82 | 13.18M |
| June 03, 2025 | 18.5 | 18.87 | 18.87 | 19.08 | 18.5 | 7.07M |
| May 30, 2025 | 18.66 | 18.5 | 18.5 | 18.71 | 18.38 | 4.03M |
| May 29, 2025 | 18.51 | 18.72 | 18.72 | 18.89 | 18.45 | 5.1M |
| May 28, 2025 | 18.68 | 18.56 | 18.56 | 18.84 | 18.5 | 3.45M |
| May 27, 2025 | 18.97 | 18.64 | 18.64 | 19.02 | 18.56 | 5.73M |
| May 26, 2025 | 19.12 | 19.01 | 19.01 | 19.27 | 18.91 | 3.8M |