25.32
+0.02(+0.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.08 | 25.3 | 25.3 | 25.42 | 24.89 | 5.6M |
| August 15, 2025 | 24.85 | 25.11 | 25.11 | 25.14 | 24.53 | 5.08M |
| August 14, 2025 | 25.35 | 25.03 | 25.03 | 25.6 | 25 | 5.26M |
| August 13, 2025 | 25.82 | 25.45 | 25.45 | 25.99 | 25.4 | 6.81M |
| August 12, 2025 | 25.86 | 25.83 | 25.83 | 26.3 | 25.69 | 4.97M |
| August 11, 2025 | 26 | 25.8 | 25.8 | 26 | 25.6 | 5.99M |
| August 08, 2025 | 26.39 | 26.19 | 26.19 | 26.4 | 25.73 | 9.24M |
| August 07, 2025 | 25.69 | 26.68 | 26.68 | 27.28 | 25.51 | 15.67M |
| August 06, 2025 | 25.53 | 25.69 | 25.69 | 25.79 | 25.25 | 5.43M |
| August 05, 2025 | 25.11 | 25.51 | 25.51 | 25.54 | 25.11 | 5.36M |
| August 04, 2025 | 24.99 | 25.28 | 25.28 | 25.43 | 24.5 | 5.49M |
| August 01, 2025 | 24.7 | 25.18 | 25.18 | 25.51 | 24.45 | 8.45M |
| July 31, 2025 | 25.28 | 24.8 | 24.8 | 25.28 | 24.65 | 7.06M |
| July 30, 2025 | 25.34 | 25.38 | 25.38 | 25.59 | 25.18 | 5.14M |
| July 29, 2025 | 25.83 | 25.49 | 25.49 | 25.95 | 25.32 | 6.49M |
| July 28, 2025 | 25.56 | 25.71 | 25.71 | 25.8 | 25.48 | 5.15M |
| July 25, 2025 | 25.9 | 25.58 | 25.58 | 26.17 | 25.52 | 6.61M |
| July 24, 2025 | 25.8 | 26 | 26 | 26.08 | 25.75 | 6.43M |
| July 23, 2025 | 26.6 | 25.72 | 25.72 | 26.6 | 25.68 | 10.97M |
| July 22, 2025 | 27.96 | 26.53 | 26.53 | 27.97 | 26.5 | 17.06M |
| July 21, 2025 | 27.7 | 28.1 | 28.1 | 28.46 | 25.85 | 13.31M |
| July 18, 2025 | 28.2 | 28.61 | 28.61 | 29.45 | 28.14 | 14.42M |
| July 17, 2025 | 28.11 | 28.38 | 28.38 | 28.63 | 27.9 | 9.62M |
| July 16, 2025 | 29.41 | 28.36 | 28.36 | 29.6 | 28.34 | 11.69M |
| July 15, 2025 | 29.88 | 29 | 29 | 30.98 | 28.9 | 21.96M |
| July 14, 2025 | 27.37 | 30.28 | 30.28 | 30.28 | 27.37 | 17.96M |
| July 11, 2025 | 27.76 | 27.53 | 27.53 | 28.52 | 27.3 | 11.82M |
| July 10, 2025 | 28.93 | 27.99 | 27.99 | 28.99 | 27.48 | 15.38M |
| July 09, 2025 | 30.25 | 29.11 | 29.11 | 31.53 | 28.84 | 19.96M |
| July 08, 2025 | 31 | 30.5 | 30.5 | 31.35 | 30.01 | 20.34M |
| July 07, 2025 | 28.03 | 31.3 | 31.3 | 31.72 | 28.03 | 29.91M |
| July 04, 2025 | 27.12 | 29.12 | 29.12 | 29.84 | 26.5 | 33.46M |
| July 03, 2025 | 28.98 | 27.13 | 27.13 | 29.02 | 26.7 | 30.43M |
| July 02, 2025 | 25.99 | 28.59 | 28.59 | 28.59 | 25.71 | 22.63M |
| July 01, 2025 | 25.78 | 25.99 | 25.99 | 26.24 | 25.45 | 10.3M |
| June 30, 2025 | 25.45 | 25.77 | 25.77 | 25.89 | 25.26 | 8.94M |
| June 27, 2025 | 25.2 | 25.53 | 25.53 | 26.16 | 25.1 | 12.71M |
| June 26, 2025 | 25.37 | 25.21 | 25.21 | 25.74 | 25.07 | 8.05M |
| June 25, 2025 | 25.71 | 25.56 | 25.56 | 25.99 | 25.13 | 9.02M |
| June 24, 2025 | 25.65 | 25.7 | 25.7 | 25.98 | 25.48 | 8.41M |
| June 23, 2025 | 25.26 | 25.63 | 25.63 | 25.94 | 24.99 | 8.17M |
| June 20, 2025 | 25.39 | 25.23 | 25.23 | 25.6 | 25.03 | 5.3M |
| June 19, 2025 | 25.72 | 25.45 | 25.45 | 26.23 | 25.28 | 6.45M |
| June 18, 2025 | 26.42 | 25.93 | 25.93 | 26.44 | 25.61 | 7.14M |
| June 17, 2025 | 26.95 | 26.44 | 26.44 | 27.2 | 26.24 | 6.24M |
| June 16, 2025 | 26.31 | 26.96 | 26.96 | 27.2 | 26.21 | 7.75M |
| June 13, 2025 | 27.69 | 26.57 | 26.57 | 27.92 | 26.4 | 11.9M |
| June 12, 2025 | 28.25 | 27.7 | 27.7 | 28.34 | 27.45 | 11.23M |
| June 11, 2025 | 28.3 | 28.51 | 28.51 | 28.75 | 28 | 10.77M |
| June 10, 2025 | 29.29 | 28.45 | 28.45 | 29.3 | 27.85 | 13.07M |
| June 09, 2025 | 28.66 | 29.19 | 29.19 | 29.45 | 28.66 | 10.37M |
| June 06, 2025 | 29.5 | 29.05 | 29.05 | 29.99 | 28.87 | 14.86M |
| June 05, 2025 | 30.89 | 29.75 | 29.75 | 32.27 | 29.7 | 19.59M |
| June 04, 2025 | 31 | 31.34 | 31.34 | 31.5 | 29.86 | 22.02M |
| June 03, 2025 | 29.66 | 30.59 | 30.59 | 31.46 | 29.66 | 18.76M |
| May 30, 2025 | 31.62 | 29.77 | 29.77 | 31.79 | 29.75 | 21.23M |
| May 29, 2025 | 33.01 | 31.51 | 31.51 | 34.74 | 31.51 | 29.82M |
| May 28, 2025 | 36.91 | 33.22 | 33.22 | 37.8 | 33.22 | 35.63M |
| May 27, 2025 | 38 | 36.91 | 36.91 | 40.79 | 36.3 | 41.6M |
| May 26, 2025 | 35.8 | 37.16 | 37.16 | 37.16 | 35.41 | 19.1M |