25.36
+0.87(+3.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.5 | 25.36 | 25.36 | 25.4 | 24.48 | 42.47M |
| August 15, 2025 | 24.35 | 24.49 | 24.49 | 24.58 | 24.24 | 18.9M |
| August 14, 2025 | 24.74 | 24.38 | 24.38 | 24.85 | 24.36 | 19.49M |
| August 13, 2025 | 24.63 | 24.72 | 24.72 | 24.86 | 24.59 | 17.74M |
| August 12, 2025 | 24.67 | 24.61 | 24.61 | 24.7 | 24.47 | 11.59M |
| August 11, 2025 | 24.44 | 24.67 | 24.67 | 24.76 | 24.44 | 13.25M |
| August 08, 2025 | 24.88 | 24.44 | 24.44 | 24.92 | 24.44 | 17.1M |
| August 07, 2025 | 25.28 | 24.87 | 24.87 | 25.28 | 24.86 | 19.94M |
| August 06, 2025 | 24.91 | 25.18 | 25.18 | 25.29 | 24.8 | 20.15M |
| August 05, 2025 | 24.93 | 24.85 | 24.85 | 24.94 | 24.7 | 12.24M |
| August 04, 2025 | 24.64 | 24.94 | 24.94 | 24.94 | 24.52 | 12.97M |
| August 01, 2025 | 24.89 | 24.75 | 24.75 | 24.89 | 24.39 | 18.33M |
| July 31, 2025 | 24.9 | 24.74 | 24.74 | 25.13 | 24.57 | 20.03M |
| July 30, 2025 | 25.39 | 24.86 | 24.86 | 25.44 | 24.74 | 23.74M |
| July 29, 2025 | 25.45 | 25.39 | 25.39 | 25.63 | 25.05 | 24.33M |
| July 28, 2025 | 26.26 | 25.6 | 25.6 | 26.29 | 25.55 | 31.88M |
| July 25, 2025 | 25.28 | 25.9 | 25.9 | 25.9 | 25.14 | 42.08M |
| July 24, 2025 | 24.78 | 25.12 | 25.12 | 25.27 | 24.78 | 19.27M |
| July 23, 2025 | 24.97 | 24.81 | 24.81 | 25.24 | 24.74 | 26.21M |
| July 22, 2025 | 24.56 | 24.94 | 24.94 | 25.35 | 24.28 | 35.06M |
| July 21, 2025 | 24.43 | 24.55 | 24.55 | 24.55 | 24.33 | 14.99M |
| July 18, 2025 | 24.45 | 24.49 | 24.49 | 24.68 | 24.37 | 17.91M |
| July 17, 2025 | 24.23 | 24.42 | 24.42 | 24.45 | 24.15 | 17.63M |
| July 16, 2025 | 24.49 | 24.4 | 24.4 | 24.57 | 24.27 | 25.79M |
| July 15, 2025 | 23.69 | 24.38 | 24.38 | 24.39 | 23.67 | 35.21M |
| July 14, 2025 | 24.05 | 23.76 | 23.76 | 24.06 | 23.7 | 17.6M |
| July 11, 2025 | 23.46 | 23.85 | 23.85 | 23.98 | 23.38 | 25.71M |
| July 10, 2025 | 23.63 | 23.42 | 23.42 | 23.63 | 23.35 | 14.97M |
| July 09, 2025 | 23.83 | 23.57 | 23.57 | 23.85 | 23.53 | 15.15M |
| July 08, 2025 | 23.44 | 23.81 | 23.81 | 23.83 | 23.35 | 18.59M |
| July 07, 2025 | 23.5 | 23.45 | 23.45 | 23.57 | 23.31 | 12.27M |
| July 04, 2025 | 23.21 | 23.57 | 23.57 | 24.05 | 23.06 | 38.57M |
| July 03, 2025 | 22.97 | 23.13 | 23.13 | 23.32 | 22.96 | 13.53M |
| July 02, 2025 | 23.35 | 22.98 | 22.98 | 23.35 | 22.91 | 18M |
| July 01, 2025 | 23.63 | 23.4 | 23.4 | 23.66 | 23.32 | 13.25M |
| June 30, 2025 | 23.55 | 23.62 | 23.62 | 23.63 | 23.45 | 13.16M |
| June 27, 2025 | 23.52 | 23.4 | 23.4 | 23.73 | 23.39 | 15.24M |
| June 26, 2025 | 23.67 | 23.52 | 23.52 | 23.86 | 23.51 | 17.22M |
| June 25, 2025 | 23.32 | 23.66 | 23.66 | 23.69 | 23.23 | 17.99M |
| June 24, 2025 | 22.98 | 23.32 | 23.32 | 23.36 | 22.93 | 17.1M |
| June 23, 2025 | 22.6 | 22.91 | 22.91 | 22.99 | 22.53 | 12.53M |
| June 20, 2025 | 23.25 | 22.9 | 22.9 | 23.34 | 22.66 | 18.33M |
| June 19, 2025 | 23.65 | 23.28 | 23.28 | 23.75 | 23.26 | 10.47M |
| June 18, 2025 | 23.87 | 23.67 | 23.67 | 23.88 | 23.56 | 10.78M |
| June 17, 2025 | 23.8 | 23.92 | 23.92 | 23.93 | 23.7 | 11.05M |
| June 16, 2025 | 23.8 | 23.8 | 23.8 | 24 | 23.69 | 12.12M |
| June 13, 2025 | 24.39 | 24 | 24 | 24.42 | 23.88 | 16.17M |
| June 12, 2025 | 24.73 | 24.47 | 24.47 | 24.73 | 24.4 | 14.59M |
| June 11, 2025 | 24.79 | 24.76 | 24.76 | 24.91 | 24.64 | 9.36M |
| June 10, 2025 | 25.21 | 24.78 | 24.78 | 25.26 | 24.64 | 14.68M |
| June 09, 2025 | 25.05 | 25.19 | 25.19 | 25.26 | 25.02 | 10.99M |
| June 06, 2025 | 25.2 | 25.02 | 25.02 | 25.21 | 24.92 | 11.6M |
| June 05, 2025 | 25.32 | 25.68 | 25.08 | 25.71 | 25.28 | 17.59M |
| June 04, 2025 | 25.2 | 25.23 | 24.64 | 25.37 | 25.13 | 9.35M |
| June 03, 2025 | 24.97 | 25.13 | 24.54 | 25.19 | 24.91 | 8.21M |
| May 30, 2025 | 25.58 | 25.08 | 24.49 | 25.61 | 25.02 | 15.24M |
| May 29, 2025 | 25.04 | 25.78 | 25.18 | 25.79 | 25.04 | 13.05M |
| May 28, 2025 | 25.55 | 25.04 | 24.45 | 25.56 | 24.98 | 13.86M |
| May 27, 2025 | 25.67 | 25.49 | 24.89 | 25.67 | 25.43 | 7.39M |
| May 26, 2025 | 25.6 | 25.71 | 25.11 | 25.74 | 25.42 | 11.02M |