24.38
-0.14(-0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.54 | 24.52 | 24.52 | 24.9 | 24.29 | 14.93M |
| August 15, 2025 | 24.71 | 24.59 | 24.59 | 25 | 24.4 | 16.89M |
| August 14, 2025 | 26.6 | 25.01 | 25.01 | 26.72 | 25 | 25.02M |
| August 13, 2025 | 25.53 | 26.6 | 26.6 | 26.85 | 25.5 | 24.96M |
| August 12, 2025 | 26.33 | 25.98 | 25.98 | 27.03 | 25.81 | 26.72M |
| August 11, 2025 | 24.95 | 26.33 | 26.33 | 27.31 | 24.6 | 38.73M |
| August 08, 2025 | 23.68 | 24.83 | 24.83 | 25.16 | 23.68 | 25.37M |
| August 07, 2025 | 24.17 | 23.94 | 23.94 | 24.37 | 23.63 | 19.23M |
| August 06, 2025 | 23.55 | 24.23 | 24.23 | 24.55 | 23.35 | 23.05M |
| August 05, 2025 | 23.43 | 23.7 | 23.7 | 24.1 | 23.27 | 23.61M |
| August 04, 2025 | 22.99 | 23.56 | 23.56 | 23.8 | 22.91 | 25.46M |
| August 01, 2025 | 24.59 | 23.18 | 23.18 | 24.7 | 22.58 | 43.23M |
| July 31, 2025 | 21.61 | 23.77 | 23.77 | 23.77 | 21.4 | 24.35M |
| July 30, 2025 | 21.45 | 21.61 | 21.61 | 22.29 | 21.27 | 17.05M |
| July 29, 2025 | 21.06 | 21.45 | 21.45 | 21.74 | 20.92 | 12.54M |
| July 28, 2025 | 20.93 | 21.17 | 21.17 | 21.36 | 20.87 | 9.83M |
| July 25, 2025 | 20.71 | 20.91 | 20.91 | 21 | 20.58 | 9.46M |
| July 24, 2025 | 20.6 | 20.71 | 20.71 | 20.95 | 20.45 | 8.95M |
| July 23, 2025 | 20.88 | 20.59 | 20.59 | 21.26 | 20.52 | 10.61M |
| July 22, 2025 | 20.68 | 20.82 | 20.82 | 21.19 | 20.62 | 10.92M |
| July 21, 2025 | 20.69 | 20.78 | 20.78 | 20.83 | 20.47 | 9.62M |
| July 18, 2025 | 20.44 | 20.79 | 20.79 | 21 | 20.35 | 13.59M |
| July 17, 2025 | 20.34 | 20.45 | 20.45 | 20.52 | 20.15 | 7.61M |
| July 16, 2025 | 20.15 | 20.33 | 20.33 | 20.46 | 19.82 | 8.36M |
| July 15, 2025 | 20 | 19.95 | 19.95 | 20.12 | 19.76 | 5.4M |
| July 14, 2025 | 20.02 | 20.09 | 20.09 | 20.18 | 19.97 | 5.96M |
| July 11, 2025 | 19.85 | 20.04 | 20.04 | 20.1 | 19.81 | 6.01M |
| July 10, 2025 | 19.8 | 19.97 | 19.97 | 20.06 | 19.61 | 6.61M |
| July 09, 2025 | 20.06 | 19.8 | 19.8 | 20.16 | 19.8 | 8.04M |
| July 08, 2025 | 20.35 | 20.12 | 20.12 | 20.63 | 20.02 | 8.96M |
| July 07, 2025 | 20.1 | 20.44 | 20.44 | 20.6 | 19.99 | 7.94M |
| July 04, 2025 | 20.56 | 20.2 | 20.2 | 20.58 | 20.11 | 11.67M |
| July 03, 2025 | 20.15 | 20.23 | 20.23 | 20.56 | 20.08 | 6.44M |
| July 02, 2025 | 20.51 | 20.15 | 20.15 | 20.54 | 20.12 | 9.54M |
| July 01, 2025 | 20.64 | 20.54 | 20.54 | 20.75 | 20.29 | 14.44M |
| June 30, 2025 | 19.83 | 20.49 | 20.49 | 20.64 | 19.83 | 16.38M |
| June 27, 2025 | 19.75 | 19.85 | 19.85 | 20.44 | 19.7 | 13.51M |
| June 26, 2025 | 19 | 19.88 | 19.88 | 20.69 | 19 | 22.24M |
| June 25, 2025 | 18.83 | 19.17 | 19.17 | 19.28 | 18.75 | 7.55M |
| June 24, 2025 | 18.6 | 18.81 | 18.81 | 18.86 | 18.5 | 5.52M |
| June 23, 2025 | 18.01 | 18.73 | 18.73 | 18.78 | 18.01 | 7.05M |
| June 20, 2025 | 18.45 | 18.13 | 18.13 | 18.54 | 18.08 | 5.59M |
| June 19, 2025 | 19.11 | 18.49 | 18.49 | 19.32 | 18.38 | 10.9M |
| June 18, 2025 | 19.56 | 19.33 | 19.33 | 19.76 | 19.29 | 6.99M |
| June 17, 2025 | 19.57 | 19.56 | 19.56 | 19.66 | 19.2 | 7.71M |
| June 16, 2025 | 19.53 | 19.61 | 19.61 | 19.88 | 19.46 | 7.65M |
| June 13, 2025 | 19.85 | 19.68 | 19.68 | 20.2 | 19.55 | 13.67M |
| June 12, 2025 | 20 | 19.86 | 19.86 | 20.24 | 19.81 | 7.85M |
| June 11, 2025 | 20.18 | 20.03 | 20.03 | 20.29 | 19.92 | 10.1M |
| June 10, 2025 | 19.55 | 20.2 | 20.2 | 20.56 | 19.45 | 21.65M |
| June 09, 2025 | 19.03 | 19.61 | 19.61 | 19.77 | 19.03 | 11.32M |
| June 06, 2025 | 19.05 | 19.07 | 19.07 | 19.49 | 18.9 | 8.64M |
| June 05, 2025 | 18.74 | 19.04 | 19.04 | 19.15 | 18.7 | 7.68M |
| June 04, 2025 | 19.25 | 18.81 | 18.81 | 19.25 | 18.8 | 10.82M |
| June 03, 2025 | 18.6 | 18.98 | 18.98 | 19.18 | 18.43 | 21.02M |
| May 30, 2025 | 20.9 | 20.01 | 20.01 | 21.2 | 19.95 | 15.59M |
| May 29, 2025 | 19.87 | 20.5 | 20.5 | 21.15 | 19.62 | 20.93M |
| May 28, 2025 | 20.16 | 19.95 | 19.95 | 20.52 | 19.95 | 11.72M |
| May 27, 2025 | 20.5 | 20.16 | 20.16 | 20.5 | 19.93 | 12.47M |
| May 26, 2025 | 20.06 | 20.68 | 20.68 | 20.87 | 19.65 | 17.04M |