24.20
+0.07(+0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.25 | 24.2 | 24.2 | 24.43 | 24.15 | 42.94M |
| August 15, 2025 | 24.14 | 24.13 | 24.13 | 24.5 | 24.02 | 40.85M |
| August 14, 2025 | 24.28 | 24.2 | 24.2 | 24.76 | 24.18 | 35.37M |
| August 13, 2025 | 24.35 | 24.28 | 24.28 | 24.45 | 24.18 | 33.22M |
| August 12, 2025 | 24.41 | 24.28 | 24.28 | 24.45 | 24.24 | 28.28M |
| August 11, 2025 | 24.39 | 24.41 | 24.41 | 24.56 | 24.18 | 45.22M |
| August 08, 2025 | 23.88 | 24.24 | 24.24 | 24.35 | 23.77 | 51.14M |
| August 07, 2025 | 23.84 | 24.01 | 24.01 | 24.1 | 23.6 | 65.49M |
| August 06, 2025 | 23.4 | 23.37 | 23.37 | 23.44 | 23.26 | 25.36M |
| August 05, 2025 | 23.47 | 23.38 | 23.38 | 23.55 | 23.32 | 27.73M |
| August 04, 2025 | 23.33 | 23.46 | 23.46 | 23.5 | 23.17 | 33.39M |
| August 01, 2025 | 23.5 | 23.4 | 23.4 | 23.61 | 23.36 | 30.14M |
| July 31, 2025 | 24.1 | 23.55 | 23.55 | 24.11 | 23.4 | 63.24M |
| July 30, 2025 | 24.05 | 24.23 | 24.23 | 24.5 | 24 | 57.76M |
| July 29, 2025 | 24.31 | 24.2 | 24.2 | 24.66 | 23.93 | 76.37M |
| July 28, 2025 | 24.4 | 24.3 | 24.3 | 24.5 | 24.05 | 57.41M |
| July 25, 2025 | 25.25 | 24.39 | 24.39 | 25.35 | 24.37 | 106.66M |
| July 24, 2025 | 24.77 | 25.24 | 25.24 | 25.8 | 24.67 | 124.65M |
| July 23, 2025 | 28 | 25.05 | 25.05 | 28 | 25.05 | 223.63M |
| July 22, 2025 | 25.73 | 27.17 | 27.17 | 27.17 | 25.72 | 270.62M |
| July 21, 2025 | 23.88 | 24.7 | 24.7 | 24.7 | 23.04 | 179.08M |
| July 18, 2025 | 22.45 | 22.45 | 22.45 | 22.57 | 22.31 | 16.39M |
| July 17, 2025 | 22.28 | 22.35 | 22.35 | 22.42 | 22.22 | 20.33M |
| July 16, 2025 | 22.6 | 22.33 | 22.33 | 22.73 | 22.06 | 43.5M |
| July 15, 2025 | 23.22 | 22.6 | 22.6 | 23.36 | 22.55 | 39.92M |
| July 14, 2025 | 22.75 | 23.17 | 23.17 | 23.31 | 22.71 | 43.83M |
| July 11, 2025 | 22.69 | 22.6 | 22.6 | 22.84 | 22.58 | 25.58M |
| July 10, 2025 | 22.43 | 22.65 | 22.65 | 22.93 | 22.35 | 32.41M |
| July 09, 2025 | 22.45 | 22.42 | 22.42 | 22.75 | 22.38 | 27.14M |
| July 08, 2025 | 22.27 | 22.38 | 22.38 | 22.64 | 22.17 | 20.68M |
| July 07, 2025 | 22.17 | 22.27 | 22.27 | 22.4 | 22.16 | 18.18M |
| July 04, 2025 | 22.28 | 22.16 | 22.16 | 22.4 | 22.1 | 20.39M |
| July 03, 2025 | 22.18 | 22.28 | 22.28 | 22.46 | 22.1 | 30.96M |
| July 02, 2025 | 21.43 | 22.13 | 22.13 | 22.16 | 21.41 | 37.23M |
| July 01, 2025 | 21.47 | 21.43 | 21.43 | 21.5 | 21.36 | 11.42M |
| June 30, 2025 | 21.44 | 21.47 | 21.47 | 21.54 | 21.34 | 14.26M |
| June 27, 2025 | 21.63 | 21.44 | 21.44 | 21.63 | 21.35 | 19.59M |
| June 26, 2025 | 22.13 | 22.14 | 21.43 | 22.3 | 22 | 22.2M |
| June 25, 2025 | 21.98 | 22.09 | 21.38 | 22.13 | 21.9 | 16.99M |
| June 24, 2025 | 21.62 | 21.97 | 21.27 | 21.99 | 21.6 | 18.53M |
| June 23, 2025 | 21.64 | 21.58 | 21.58 | 21.69 | 21.49 | 18.33M |
| June 20, 2025 | 21.8 | 21.69 | 21.69 | 21.99 | 21.68 | 15.51M |
| June 19, 2025 | 22.04 | 21.75 | 21.75 | 22.1 | 21.69 | 23.49M |
| June 18, 2025 | 22.24 | 22.05 | 22.05 | 22.29 | 22.04 | 15.43M |
| June 17, 2025 | 22.23 | 22.24 | 22.24 | 22.3 | 22.11 | 17.74M |
| June 16, 2025 | 22.3 | 22.17 | 22.17 | 22.41 | 22.13 | 19.7M |
| June 13, 2025 | 22.51 | 22.35 | 22.35 | 22.61 | 22.34 | 21.53M |
| June 12, 2025 | 22.72 | 22.54 | 22.54 | 22.74 | 22.51 | 21.31M |
| June 11, 2025 | 22.75 | 22.76 | 22.76 | 22.88 | 22.71 | 15.95M |
| June 10, 2025 | 22.84 | 22.72 | 22.72 | 22.94 | 22.67 | 17.71M |
| June 09, 2025 | 22.85 | 22.82 | 22.82 | 22.94 | 22.81 | 16.19M |
| June 06, 2025 | 22.85 | 22.92 | 22.92 | 23.03 | 22.8 | 12.95M |
| June 05, 2025 | 23.03 | 22.8 | 22.8 | 23.14 | 22.73 | 19.39M |
| June 04, 2025 | 22.8 | 23.03 | 23.03 | 23.16 | 22.79 | 18.87M |
| June 03, 2025 | 23.21 | 22.78 | 22.78 | 23.3 | 22.75 | 31.33M |
| May 30, 2025 | 23.08 | 23.23 | 23.23 | 23.35 | 23.05 | 14.62M |
| May 29, 2025 | 23.1 | 23.12 | 23.12 | 23.19 | 23.05 | 12.39M |
| May 28, 2025 | 23.11 | 23.1 | 23.1 | 23.16 | 23.03 | 7.21M |
| May 27, 2025 | 23.11 | 23.1 | 23.1 | 23.21 | 23.04 | 9.62M |
| May 26, 2025 | 23.54 | 23.1 | 23.1 | 23.6 | 23.03 | 19.51M |