25.39
-0.07(-0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.51 | 25.39 | 25.39 | 25.71 | 25.39 | 62.81M |
| August 15, 2025 | 25.46 | 25.46 | 25.46 | 25.74 | 25.2 | 51.56M |
| August 14, 2025 | 25.5 | 25.51 | 25.51 | 25.8 | 25.46 | 41.88M |
| August 13, 2025 | 25.67 | 25.5 | 25.5 | 25.9 | 25.41 | 38.46M |
| August 12, 2025 | 25.18 | 25.53 | 25.53 | 25.87 | 25.17 | 64.84M |
| August 11, 2025 | 25.14 | 25.11 | 25.11 | 25.2 | 24.98 | 32.14M |
| August 08, 2025 | 25.06 | 25.12 | 25.12 | 25.37 | 25 | 28.11M |
| August 07, 2025 | 25.19 | 25.06 | 25.06 | 25.21 | 24.95 | 27.11M |
| August 06, 2025 | 25.04 | 25.23 | 25.23 | 25.25 | 24.91 | 34.61M |
| August 05, 2025 | 25.01 | 25.03 | 25.03 | 25.12 | 24.83 | 23.6M |
| August 04, 2025 | 24.79 | 24.96 | 24.96 | 25.02 | 24.77 | 19.99M |
| August 01, 2025 | 24.92 | 24.9 | 24.9 | 25.07 | 24.79 | 24.38M |
| July 31, 2025 | 25.57 | 24.84 | 24.84 | 25.57 | 24.75 | 52.72M |
| July 30, 2025 | 25.43 | 25.58 | 25.58 | 25.82 | 25.3 | 31.34M |
| July 29, 2025 | 25.61 | 25.41 | 25.41 | 25.69 | 25.32 | 31.6M |
| July 28, 2025 | 25.83 | 25.65 | 25.65 | 25.93 | 25.6 | 32.76M |
| July 25, 2025 | 26.45 | 25.83 | 25.83 | 26.49 | 25.8 | 48.35M |
| July 24, 2025 | 27.5 | 27.41 | 26.44 | 27.56 | 27.04 | 64.07M |
| July 23, 2025 | 26.81 | 27.5 | 26.53 | 27.58 | 26.81 | 86.42M |
| July 22, 2025 | 26.04 | 26.81 | 25.87 | 26.85 | 25.95 | 81.13M |
| July 21, 2025 | 25.85 | 26.05 | 25.13 | 26.05 | 25.78 | 39.55M |
| July 18, 2025 | 25.88 | 25.79 | 24.88 | 25.99 | 25.63 | 32.73M |
| July 17, 2025 | 25.68 | 25.81 | 24.9 | 26.1 | 25.63 | 38.34M |
| July 16, 2025 | 25.83 | 25.68 | 25.68 | 26.03 | 25.62 | 26.39M |
| July 15, 2025 | 25.53 | 25.8 | 25.8 | 25.91 | 25.43 | 46.88M |
| July 14, 2025 | 25.41 | 25.41 | 25.41 | 25.62 | 25.35 | 30.26M |
| July 11, 2025 | 25.3 | 25.35 | 25.35 | 25.76 | 25.26 | 57.85M |
| July 10, 2025 | 25.31 | 25.25 | 25.25 | 25.46 | 25.16 | 33.94M |
| July 09, 2025 | 25.55 | 25.29 | 25.29 | 25.73 | 25.25 | 34.28M |
| July 08, 2025 | 25.66 | 25.52 | 25.52 | 25.7 | 25.45 | 23.39M |
| July 07, 2025 | 25.85 | 25.61 | 25.61 | 25.91 | 25.43 | 22.79M |
| July 04, 2025 | 25.69 | 25.85 | 25.85 | 26 | 25.55 | 35.35M |
| July 03, 2025 | 25.59 | 25.75 | 25.75 | 25.78 | 25.33 | 38.17M |
| July 02, 2025 | 24.77 | 25.58 | 25.58 | 25.69 | 24.73 | 78.14M |
| July 01, 2025 | 24.8 | 24.76 | 24.76 | 24.82 | 24.71 | 18.1M |
| June 30, 2025 | 24.88 | 24.78 | 24.78 | 24.97 | 24.74 | 28.84M |
| June 27, 2025 | 24.8 | 24.84 | 24.84 | 25.04 | 24.62 | 33.62M |
| June 26, 2025 | 24.93 | 24.72 | 24.72 | 25.01 | 24.71 | 25.59M |
| June 25, 2025 | 24.78 | 24.93 | 24.93 | 24.95 | 24.65 | 30.09M |
| June 24, 2025 | 24.55 | 24.72 | 24.72 | 24.92 | 24.55 | 27.02M |
| June 23, 2025 | 24.47 | 24.55 | 24.55 | 24.67 | 24.25 | 24.7M |
| June 20, 2025 | 24.7 | 24.65 | 24.65 | 24.83 | 24.6 | 22.41M |
| June 19, 2025 | 24.95 | 24.7 | 24.7 | 25.07 | 24.62 | 22.38M |
| June 18, 2025 | 24.86 | 25 | 25 | 25.19 | 24.83 | 26.4M |
| June 17, 2025 | 24.48 | 24.91 | 24.91 | 24.95 | 24.46 | 42.8M |
| June 16, 2025 | 24.35 | 24.42 | 24.42 | 24.49 | 24.27 | 21.41M |
| June 13, 2025 | 24.8 | 24.44 | 24.44 | 24.8 | 24.1 | 61.28M |
| June 12, 2025 | 25.09 | 24.97 | 24.97 | 25.09 | 24.85 | 22.43M |
| June 11, 2025 | 24.87 | 25.15 | 25.15 | 25.3 | 24.85 | 36.99M |
| June 10, 2025 | 25 | 24.88 | 24.88 | 25.27 | 24.71 | 36.5M |
| June 09, 2025 | 24.9 | 24.98 | 24.98 | 25.1 | 24.77 | 32.17M |
| June 06, 2025 | 24.76 | 24.83 | 24.83 | 24.87 | 24.66 | 25.69M |
| June 05, 2025 | 24.85 | 24.71 | 24.71 | 24.92 | 24.7 | 29.39M |
| June 04, 2025 | 24.8 | 24.84 | 24.84 | 24.92 | 24.76 | 26.35M |
| June 03, 2025 | 24.95 | 24.73 | 24.73 | 25.01 | 24.65 | 42.44M |
| May 30, 2025 | 25.3 | 25.04 | 25.04 | 25.32 | 25.03 | 24.55M |
| May 29, 2025 | 25.24 | 25.4 | 25.4 | 25.73 | 25.23 | 37.13M |
| May 28, 2025 | 25.28 | 25.11 | 25.11 | 25.39 | 25.02 | 24.81M |
| May 27, 2025 | 25.58 | 25.22 | 25.22 | 25.62 | 25.2 | 25.07M |
| May 26, 2025 | 25.75 | 25.51 | 25.51 | 25.85 | 25.44 | 23.25M |