25.52
+2.32(+10.00%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 21.99 | 23.2 | 23.2 | 23.2 | 21.8 | 121.64M |
September 04, 2025 | 21.91 | 21.09 | 21.09 | 22.13 | 20.59 | 66.66M |
September 03, 2025 | 21.5 | 21.91 | 21.91 | 22.64 | 21.5 | 99.28M |
September 02, 2025 | 20.86 | 21.04 | 21.04 | 21.17 | 19.96 | 72.83M |
September 01, 2025 | 21.57 | 20.94 | 20.94 | 21.97 | 20.85 | 50.13M |
August 29, 2025 | 21.29 | 21.22 | 21.22 | 21.55 | 20.91 | 42.13M |
August 28, 2025 | 20.81 | 21.14 | 21.14 | 21.38 | 20.56 | 52.15M |
August 27, 2025 | 21.5 | 21 | 21 | 21.98 | 20.93 | 71.94M |
August 26, 2025 | 20.87 | 21.01 | 21.01 | 21.18 | 20.59 | 60.71M |
August 25, 2025 | 20.53 | 20.72 | 20.72 | 20.8 | 20.24 | 45.84M |
August 22, 2025 | 20.2 | 20.5 | 20.5 | 20.7 | 20.17 | 40.66M |
August 21, 2025 | 20.38 | 20.2 | 20.2 | 20.46 | 19.88 | 39.31M |
August 20, 2025 | 20.13 | 20.39 | 20.39 | 20.39 | 19.96 | 29.51M |
August 19, 2025 | 20.55 | 20.32 | 20.32 | 20.59 | 20.02 | 46.2M |
August 18, 2025 | 20.58 | 20.63 | 20.63 | 20.73 | 20.33 | 59.84M |
August 15, 2025 | 19.9 | 20.47 | 20.47 | 20.88 | 19.81 | 79.91M |
August 14, 2025 | 19.48 | 19.3 | 19.3 | 19.85 | 19.12 | 52.4M |
August 13, 2025 | 18.65 | 19.55 | 19.55 | 19.65 | 18.58 | 73.81M |
August 12, 2025 | 18.7 | 18.62 | 18.62 | 18.77 | 18.51 | 26.92M |
August 11, 2025 | 18.65 | 18.77 | 18.77 | 18.86 | 18.63 | 28.45M |
August 08, 2025 | 18.8 | 18.66 | 18.66 | 18.94 | 18.5 | 30.95M |
August 07, 2025 | 19.23 | 18.9 | 18.9 | 19.25 | 18.76 | 32.54M |
August 06, 2025 | 19 | 19.23 | 19.23 | 19.54 | 18.7 | 52.75M |
August 05, 2025 | 18.25 | 19 | 19 | 19.26 | 18.24 | 66.43M |
August 04, 2025 | 17.97 | 18.18 | 18.18 | 18.18 | 17.93 | 20.79M |
August 01, 2025 | 18.35 | 18.13 | 18.13 | 18.68 | 17.94 | 34.73M |
July 31, 2025 | 17.94 | 18.33 | 18.33 | 18.96 | 17.94 | 59.13M |
July 30, 2025 | 18.32 | 17.93 | 17.93 | 18.45 | 17.9 | 34.6M |
July 29, 2025 | 18.19 | 18.32 | 18.32 | 18.32 | 18.03 | 25.11M |
July 28, 2025 | 18.5 | 18.25 | 18.25 | 18.59 | 18.13 | 34.28M |
July 25, 2025 | 17.98 | 18.33 | 18.33 | 18.45 | 17.98 | 43.66M |
July 24, 2025 | 17.95 | 17.98 | 17.98 | 18.22 | 17.89 | 33.55M |
July 23, 2025 | 17.69 | 17.92 | 17.92 | 18.12 | 17.6 | 42M |
July 22, 2025 | 17.71 | 17.73 | 17.73 | 17.79 | 17.62 | 23.57M |
July 21, 2025 | 17.85 | 17.78 | 17.78 | 17.86 | 17.66 | 26.26M |
July 18, 2025 | 17.9 | 17.78 | 17.78 | 17.94 | 17.7 | 29.05M |
July 17, 2025 | 17.88 | 17.93 | 17.93 | 17.96 | 17.68 | 43.55M |
July 16, 2025 | 17.44 | 17.88 | 17.88 | 17.9 | 17.3 | 55.69M |
July 15, 2025 | 17.36 | 17.39 | 17.39 | 17.47 | 17.11 | 22.85M |
July 14, 2025 | 17.26 | 17.38 | 17.38 | 17.55 | 17.1 | 28.99M |
July 11, 2025 | 17.16 | 17.2 | 17.2 | 17.32 | 17.05 | 20.45M |
July 10, 2025 | 17.18 | 17.15 | 17.15 | 17.25 | 17.09 | 15.04M |
July 09, 2025 | 17.34 | 17.2 | 17.2 | 17.63 | 17.14 | 33.8M |
July 08, 2025 | 16.89 | 17.28 | 17.28 | 17.35 | 16.87 | 18.28M |
July 07, 2025 | 17.16 | 16.93 | 16.93 | 17.16 | 16.86 | 16.43M |
July 04, 2025 | 17.3 | 17.16 | 17.16 | 17.32 | 17.05 | 15.24M |
July 03, 2025 | 17.19 | 17.3 | 17.3 | 17.46 | 17.12 | 17.27M |
July 02, 2025 | 17.3 | 17.18 | 17.18 | 17.37 | 17.11 | 16.11M |
July 01, 2025 | 17.43 | 17.41 | 17.41 | 17.62 | 17.23 | 20.42M |
June 30, 2025 | 17.38 | 17.44 | 17.44 | 17.49 | 17.28 | 21.29M |
June 27, 2025 | 17.44 | 17.31 | 17.31 | 17.45 | 17.13 | 20.02M |
June 26, 2025 | 17.59 | 17.2 | 17.2 | 17.59 | 17.17 | 28.07M |
June 25, 2025 | 17.5 | 17.58 | 17.58 | 17.61 | 17.31 | 29.53M |
June 24, 2025 | 17.06 | 17.53 | 17.53 | 17.6 | 17.01 | 39.57M |
June 23, 2025 | 16.74 | 16.74 | 16.74 | 16.83 | 16.57 | 14.19M |
June 20, 2025 | 17.01 | 16.86 | 16.86 | 17.1 | 16.8 | 13.6M |
June 19, 2025 | 16.96 | 16.92 | 16.92 | 17.27 | 16.82 | 20.18M |
June 18, 2025 | 16.92 | 17.02 | 17.02 | 17.1 | 16.82 | 12.25M |
June 17, 2025 | 17.13 | 16.99 | 16.99 | 17.15 | 16.84 | 19.11M |
June 16, 2025 | 17.14 | 17.15 | 17.15 | 17.26 | 17.08 | 14.43M |