24.88
-0.46(-1.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.37 | 24.88 | 24.88 | 25.37 | 24.74 | 48.07M |
| August 15, 2025 | 24.67 | 25.34 | 25.34 | 25.67 | 24.67 | 42.52M |
| August 14, 2025 | 24.89 | 24.72 | 24.72 | 25.35 | 24.71 | 40.53M |
| August 13, 2025 | 24.28 | 24.91 | 24.91 | 25.26 | 24.25 | 54.87M |
| August 12, 2025 | 24.01 | 24.03 | 24.03 | 24.1 | 23.82 | 21.58M |
| August 11, 2025 | 23.98 | 24.02 | 24.02 | 24.23 | 23.72 | 31.76M |
| August 08, 2025 | 23.44 | 23.83 | 23.83 | 23.96 | 23.34 | 34.33M |
| August 07, 2025 | 23.52 | 23.46 | 23.46 | 23.65 | 23.14 | 26.95M |
| August 06, 2025 | 22.8 | 23.52 | 23.52 | 23.73 | 22.76 | 43.09M |
| August 05, 2025 | 22.78 | 22.93 | 22.93 | 23.02 | 22.69 | 22.04M |
| August 04, 2025 | 22.49 | 22.71 | 22.71 | 22.72 | 22.44 | 19.87M |
| August 01, 2025 | 22.45 | 22.56 | 22.56 | 22.71 | 22.35 | 21.07M |
| July 31, 2025 | 23 | 22.48 | 22.48 | 23 | 22.4 | 48.63M |
| July 30, 2025 | 23.66 | 23.45 | 23.45 | 23.85 | 23.28 | 23.22M |
| July 29, 2025 | 23.75 | 23.65 | 23.65 | 23.87 | 23.49 | 22.76M |
| July 28, 2025 | 23.74 | 23.89 | 23.89 | 23.91 | 23.51 | 24.64M |
| July 25, 2025 | 24.22 | 23.96 | 23.96 | 24.36 | 23.92 | 29.27M |
| July 24, 2025 | 23.88 | 24.38 | 24.38 | 24.49 | 23.79 | 43.76M |
| July 23, 2025 | 24.09 | 23.84 | 23.84 | 24.11 | 23.73 | 38.19M |
| July 22, 2025 | 23.73 | 24.09 | 24.09 | 24.1 | 23.5 | 52.22M |
| July 21, 2025 | 23.7 | 24.4 | 23.7 | 24.47 | 23.68 | 52.51M |
| July 18, 2025 | 23.24 | 23.57 | 23.57 | 23.63 | 23.24 | 27.24M |
| July 17, 2025 | 23.2 | 23.17 | 23.17 | 23.27 | 23.07 | 17.4M |
| July 16, 2025 | 23.41 | 23.21 | 23.21 | 23.49 | 23.1 | 15.92M |
| July 15, 2025 | 23.46 | 23.41 | 23.41 | 23.76 | 23.3 | 23.32M |
| July 14, 2025 | 23.6 | 23.6 | 23.6 | 23.93 | 23.57 | 33.39M |
| July 11, 2025 | 23.1 | 23.48 | 23.48 | 23.93 | 23.05 | 53.84M |
| July 10, 2025 | 22.9 | 23.06 | 23.06 | 23.14 | 22.85 | 25.56M |
| July 09, 2025 | 23.83 | 22.91 | 22.91 | 23.86 | 22.86 | 52.37M |
| July 08, 2025 | 23.32 | 23.41 | 23.41 | 23.56 | 23.32 | 18.09M |
| July 07, 2025 | 23.35 | 23.27 | 23.27 | 23.5 | 23.23 | 18.54M |
| July 04, 2025 | 23.66 | 23.48 | 23.48 | 23.66 | 23.31 | 31.28M |
| July 03, 2025 | 23.89 | 23.83 | 23.83 | 24.09 | 23.63 | 36.3M |
| July 02, 2025 | 23.52 | 23.79 | 23.79 | 24.36 | 23.46 | 61.87M |
| July 01, 2025 | 23.31 | 23.79 | 23.79 | 23.79 | 22.95 | 39.91M |
| June 30, 2025 | 24 | 23.43 | 23.43 | 24.04 | 23.09 | 43.43M |
| June 27, 2025 | 22.63 | 23.57 | 23.57 | 23.75 | 22.61 | 61.34M |
| June 26, 2025 | 22.17 | 22.21 | 22.21 | 22.39 | 22.13 | 17.94M |
| June 25, 2025 | 21.98 | 22.13 | 22.13 | 22.13 | 21.89 | 13.99M |
| June 24, 2025 | 21.75 | 21.92 | 21.92 | 22.04 | 21.66 | 14.18M |
| June 23, 2025 | 21.55 | 21.65 | 21.65 | 21.72 | 21.53 | 8.11M |
| June 20, 2025 | 21.63 | 21.59 | 21.59 | 21.74 | 21.54 | 9.1M |
| June 19, 2025 | 22.03 | 21.63 | 21.63 | 22.12 | 21.55 | 13.34M |
| June 18, 2025 | 22.21 | 22.13 | 22.13 | 22.24 | 21.9 | 10.64M |
| June 17, 2025 | 22.21 | 22.19 | 22.19 | 22.34 | 22.15 | 8.53M |
| June 16, 2025 | 22.32 | 22.23 | 22.23 | 22.47 | 22.17 | 13.89M |
| June 13, 2025 | 22.36 | 22.32 | 22.32 | 22.62 | 22.25 | 17.66M |
| June 12, 2025 | 22.3 | 22.45 | 22.45 | 22.48 | 22.1 | 12.88M |
| June 11, 2025 | 22.08 | 22.3 | 22.3 | 22.44 | 22.08 | 15.97M |
| June 10, 2025 | 22.25 | 22.08 | 22.08 | 22.29 | 21.95 | 14.81M |
| June 09, 2025 | 22.2 | 22.14 | 22.14 | 22.23 | 21.97 | 16.42M |
| June 06, 2025 | 22.04 | 22.27 | 22.27 | 22.34 | 22.04 | 21.99M |
| June 05, 2025 | 22.05 | 21.86 | 21.86 | 22.15 | 21.82 | 13.96M |
| June 04, 2025 | 21.47 | 22.05 | 22.05 | 22.13 | 21.47 | 29.28M |
| June 03, 2025 | 21.32 | 21.45 | 21.45 | 21.6 | 21.32 | 12.3M |
| May 30, 2025 | 21.36 | 21.25 | 21.25 | 21.4 | 21.18 | 8.39M |
| May 29, 2025 | 21.3 | 21.44 | 21.44 | 21.48 | 21.18 | 9.13M |
| May 28, 2025 | 21.3 | 21.34 | 21.34 | 21.46 | 21.3 | 6.7M |
| May 27, 2025 | 21.8 | 21.28 | 21.28 | 21.84 | 21.23 | 17.41M |
| May 26, 2025 | 21.83 | 21.84 | 21.84 | 22 | 21.71 | 14.88M |