24.85
+0.1(+0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.26 | 24.75 | 24.75 | 24.98 | 23.92 | 71.3M |
| August 15, 2025 | 23.42 | 24 | 24 | 24.31 | 23.4 | 46.52M |
| August 14, 2025 | 23.8 | 23.58 | 23.58 | 24.18 | 23.51 | 46.62M |
| August 13, 2025 | 23.41 | 23.85 | 23.85 | 23.97 | 23.39 | 44.29M |
| August 12, 2025 | 23.74 | 23.4 | 23.4 | 23.75 | 23.26 | 29.97M |
| August 11, 2025 | 23.7 | 23.64 | 23.64 | 23.81 | 23.27 | 41.12M |
| August 08, 2025 | 23.15 | 23.67 | 23.67 | 24.09 | 23.06 | 58.28M |
| August 07, 2025 | 23.23 | 23.28 | 23.28 | 23.53 | 22.46 | 67.33M |
| August 06, 2025 | 22.8 | 23.13 | 23.13 | 23.17 | 22.73 | 37.01M |
| August 05, 2025 | 22.9 | 22.8 | 22.8 | 22.98 | 22.63 | 28.52M |
| August 04, 2025 | 22.7 | 22.8 | 22.8 | 22.9 | 22.69 | 31.77M |
| August 01, 2025 | 23.18 | 22.72 | 22.72 | 23.2 | 22.66 | 33M |
| July 31, 2025 | 23.67 | 23.22 | 23.22 | 23.94 | 23 | 52.56M |
| July 30, 2025 | 24.8 | 23.98 | 23.98 | 24.92 | 23.61 | 62.77M |
| July 29, 2025 | 24.83 | 24.82 | 24.82 | 25.09 | 24.34 | 54.1M |
| July 28, 2025 | 24.9 | 25.04 | 25.04 | 25.59 | 24.33 | 70.87M |
| July 25, 2025 | 24.67 | 25 | 25 | 25.3 | 24.29 | 88.86M |
| July 24, 2025 | 23.09 | 24.6 | 24.6 | 24.93 | 23.09 | 100.19M |
| July 23, 2025 | 23.4 | 23.23 | 23.23 | 23.69 | 23.01 | 52.29M |
| July 22, 2025 | 22.58 | 23.38 | 23.38 | 23.73 | 22.48 | 83.04M |
| July 21, 2025 | 22.25 | 22.6 | 22.6 | 22.7 | 22.01 | 54.8M |
| July 18, 2025 | 21.51 | 22.24 | 22.24 | 22.35 | 21.48 | 64.5M |
| July 17, 2025 | 21.61 | 21.58 | 21.58 | 21.76 | 21.37 | 27.2M |
| July 16, 2025 | 21.6 | 21.61 | 21.61 | 22.06 | 21.56 | 33.16M |
| July 15, 2025 | 21.66 | 21.55 | 21.55 | 22.02 | 21.38 | 32.92M |
| July 14, 2025 | 22.08 | 21.8 | 21.8 | 22.49 | 21.78 | 50.94M |
| July 11, 2025 | 21.28 | 21.92 | 21.92 | 22.4 | 21.11 | 87.23M |
| July 10, 2025 | 20.7 | 20.99 | 20.99 | 21.07 | 20.53 | 37.85M |
| July 09, 2025 | 20.81 | 20.54 | 20.54 | 20.83 | 20.48 | 18.69M |
| July 08, 2025 | 20.53 | 20.81 | 20.81 | 20.86 | 20.52 | 18M |
| July 07, 2025 | 20.62 | 20.55 | 20.55 | 20.64 | 20.45 | 13.45M |
| July 04, 2025 | 20.78 | 20.69 | 20.69 | 21.08 | 20.54 | 23.02M |
| July 03, 2025 | 20.9 | 20.87 | 20.87 | 20.95 | 20.64 | 16.91M |
| July 02, 2025 | 20.99 | 20.84 | 20.84 | 20.99 | 20.72 | 18.53M |
| July 01, 2025 | 20.95 | 21.06 | 21.06 | 21.06 | 20.59 | 28.87M |
| June 30, 2025 | 20.82 | 20.92 | 20.92 | 20.94 | 20.66 | 25.54M |
| June 27, 2025 | 20.95 | 20.76 | 20.76 | 21 | 20.72 | 27.08M |
| June 26, 2025 | 21.45 | 21.24 | 20.82 | 21.54 | 21.17 | 30.35M |
| June 25, 2025 | 20.83 | 21.43 | 21.01 | 21.97 | 20.78 | 61.59M |
| June 24, 2025 | 20.6 | 20.82 | 20.41 | 20.88 | 20.42 | 25.72M |
| June 23, 2025 | 20.31 | 20.62 | 20.21 | 20.67 | 20.3 | 19.05M |
| June 20, 2025 | 20.39 | 20.4 | 20.4 | 20.89 | 20.32 | 24.78M |
| June 19, 2025 | 20.61 | 20.38 | 20.38 | 20.68 | 20.26 | 18.35M |
| June 18, 2025 | 20.93 | 20.59 | 20.59 | 21.04 | 20.49 | 27.49M |
| June 17, 2025 | 20.92 | 21.06 | 21.06 | 21.38 | 20.9 | 36.32M |
| June 16, 2025 | 20.71 | 21.03 | 21.03 | 21.18 | 20.63 | 35.53M |
| June 13, 2025 | 20.96 | 20.78 | 20.78 | 21.05 | 20.51 | 48.97M |
| June 12, 2025 | 20.9 | 20.96 | 20.96 | 21.14 | 20.56 | 45.89M |
| June 11, 2025 | 20.17 | 20.9 | 20.9 | 21.24 | 20.16 | 67.5M |
| June 10, 2025 | 20.53 | 20.22 | 20.22 | 20.6 | 20.05 | 27.96M |
| June 09, 2025 | 20.28 | 20.55 | 20.55 | 20.8 | 20.28 | 41.41M |
| June 06, 2025 | 20.24 | 20.18 | 20.18 | 20.37 | 20.1 | 21.57M |
| June 05, 2025 | 20.31 | 20.09 | 20.09 | 20.95 | 20.05 | 39.9M |
| June 04, 2025 | 19.9 | 20.27 | 20.27 | 20.35 | 19.83 | 33.22M |
| June 03, 2025 | 19.33 | 19.85 | 19.85 | 19.85 | 19.33 | 19.79M |
| May 30, 2025 | 19.75 | 19.4 | 19.4 | 19.75 | 19.34 | 17.67M |
| May 29, 2025 | 19.38 | 19.8 | 19.8 | 20.17 | 19.37 | 26.55M |
| May 28, 2025 | 19.31 | 19.4 | 19.4 | 19.5 | 19.29 | 11.8M |
| May 27, 2025 | 19.61 | 19.3 | 19.3 | 19.61 | 19.19 | 14.89M |
| May 26, 2025 | 19.56 | 19.63 | 19.63 | 19.73 | 19.48 | 12.63M |