24.35
-1.09(-4.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.54 | 25.44 | 25.44 | 26.47 | 25.38 | 106.52M |
| August 15, 2025 | 21.81 | 24.06 | 24.06 | 24.06 | 21.76 | 52.13M |
| August 14, 2025 | 22.43 | 21.87 | 21.87 | 22.44 | 21.71 | 19.47M |
| August 13, 2025 | 22.14 | 22.42 | 22.42 | 22.8 | 21.95 | 25.7M |
| August 12, 2025 | 22.22 | 22.03 | 22.03 | 22.24 | 21.81 | 14.97M |
| August 11, 2025 | 22.31 | 22.22 | 22.22 | 22.7 | 22.13 | 16.5M |
| August 08, 2025 | 22.68 | 22.17 | 22.17 | 22.74 | 22.16 | 16.29M |
| August 07, 2025 | 23 | 22.65 | 22.65 | 23.14 | 22.4 | 23.62M |
| August 06, 2025 | 22.05 | 23.01 | 23.01 | 23.49 | 21.95 | 40.55M |
| August 05, 2025 | 22.2 | 22.16 | 22.16 | 22.75 | 22.01 | 18.95M |
| August 04, 2025 | 21.16 | 22.28 | 22.28 | 22.4 | 21 | 23.05M |
| August 01, 2025 | 21.41 | 21.25 | 21.25 | 21.56 | 21.16 | 9.68M |
| July 31, 2025 | 21.53 | 21.49 | 21.49 | 21.94 | 21.38 | 12.98M |
| July 30, 2025 | 22.1 | 21.63 | 21.63 | 22.12 | 21.45 | 16.29M |
| July 29, 2025 | 22.61 | 22.19 | 22.19 | 22.61 | 22 | 16.85M |
| July 28, 2025 | 22.58 | 22.63 | 22.63 | 22.92 | 22.45 | 14.68M |
| July 25, 2025 | 22.6 | 22.62 | 22.62 | 23 | 22.17 | 23.8M |
| July 24, 2025 | 22.42 | 22.74 | 22.74 | 23.23 | 22.4 | 23.5M |
| July 23, 2025 | 22.44 | 22.3 | 22.3 | 22.81 | 22.22 | 21.68M |
| July 22, 2025 | 23.7 | 22.67 | 22.67 | 23.87 | 22.61 | 42.33M |
| July 21, 2025 | 23.14 | 23.65 | 23.65 | 23.89 | 22.8 | 47.52M |
| July 18, 2025 | 23.01 | 22.82 | 22.82 | 23.03 | 22.49 | 30.31M |
| July 17, 2025 | 22.36 | 22.96 | 22.96 | 23.5 | 22.3 | 51.47M |
| July 16, 2025 | 21.2 | 22.58 | 22.58 | 23 | 20.8 | 59.59M |
| July 15, 2025 | 21.5 | 20.99 | 20.99 | 21.65 | 20.86 | 25.37M |
| July 14, 2025 | 20.74 | 21.59 | 21.59 | 21.8 | 20.7 | 37.86M |
| July 11, 2025 | 20.61 | 20.95 | 20.95 | 21.17 | 20.05 | 36.35M |
| July 10, 2025 | 21.44 | 20.72 | 20.72 | 21.55 | 20.7 | 54.92M |
| July 09, 2025 | 22.84 | 22.33 | 22.33 | 23.3 | 22.3 | 73.85M |
| July 08, 2025 | 21.01 | 21.18 | 21.18 | 21.33 | 20.83 | 15.56M |
| July 07, 2025 | 21.3 | 21.01 | 21.01 | 21.3 | 20.89 | 12.94M |
| July 04, 2025 | 21.52 | 21.25 | 21.25 | 21.55 | 21.16 | 13.54M |
| July 03, 2025 | 21.7 | 21.57 | 21.57 | 22.25 | 21.3 | 21.93M |
| July 02, 2025 | 23.17 | 21.95 | 21.95 | 23.17 | 21.87 | 25.95M |
| July 01, 2025 | 24 | 23.18 | 23.18 | 24.05 | 22.74 | 32.02M |
| June 30, 2025 | 23.38 | 24.15 | 24.15 | 24.39 | 23.02 | 38.64M |
| June 27, 2025 | 22.79 | 23.38 | 23.38 | 23.63 | 22.33 | 28.54M |
| June 26, 2025 | 23.2 | 22.97 | 22.97 | 23.89 | 22.88 | 37.91M |
| June 25, 2025 | 23.3 | 23.09 | 23.09 | 23.48 | 22.68 | 50.8M |
| June 24, 2025 | 20.91 | 22.78 | 22.78 | 22.78 | 20.68 | 30.09M |
| June 23, 2025 | 20.64 | 20.71 | 20.71 | 20.94 | 20.39 | 14M |
| June 20, 2025 | 21 | 20.8 | 20.8 | 21.39 | 20.57 | 20.9M |
| June 19, 2025 | 21.78 | 21.17 | 21.13 | 22.57 | 21.13 | 29.29M |
| June 18, 2025 | 21.92 | 21.79 | 21.75 | 22 | 21.12 | 19.08M |
| June 17, 2025 | 22.4 | 21.93 | 21.93 | 22.6 | 21.79 | 13.52M |
| June 16, 2025 | 22 | 22.6 | 22.6 | 22.61 | 21.95 | 12.03M |
| June 13, 2025 | 22.6 | 22.27 | 22.27 | 22.69 | 21.97 | 11.97M |
| June 12, 2025 | 22.94 | 22.62 | 22.62 | 23.05 | 22.58 | 14.1M |
| June 11, 2025 | 22.9 | 22.98 | 22.98 | 23.38 | 22.65 | 19.36M |
| June 10, 2025 | 22.97 | 22.93 | 22.93 | 23.18 | 22.2 | 20.23M |
| June 09, 2025 | 22.98 | 22.9 | 22.9 | 23.62 | 22.83 | 18.49M |
| June 06, 2025 | 23.59 | 22.86 | 22.86 | 23.59 | 22.78 | 19.83M |
| June 05, 2025 | 23.2 | 23.65 | 23.65 | 24.1 | 23.08 | 24.72M |
| June 04, 2025 | 23.8 | 23.35 | 23.35 | 23.8 | 23.23 | 18.28M |
| June 03, 2025 | 23.3 | 23.62 | 23.62 | 24.08 | 23.3 | 16.65M |
| May 30, 2025 | 24.8 | 23.71 | 23.71 | 24.92 | 23.43 | 32.11M |
| May 29, 2025 | 26.4 | 25.07 | 25.07 | 27.3 | 24.83 | 45.89M |
| May 28, 2025 | 25.02 | 26.1 | 26.1 | 26.68 | 25 | 36.96M |
| May 27, 2025 | 24.7 | 25.63 | 25.63 | 25.89 | 23.63 | 38.27M |
| May 26, 2025 | 25.77 | 24.88 | 24.88 | 25.8 | 24.58 | 31.12M |