25.47
-0.4(-1.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.28 | 25.87 | 25.87 | 26.29 | 25.64 | 24.43M |
| August 15, 2025 | 26.11 | 26.14 | 26.14 | 26.45 | 26.04 | 19.73M |
| August 14, 2025 | 26.71 | 26.25 | 26.25 | 26.74 | 26.2 | 18.37M |
| August 13, 2025 | 26.6 | 26.71 | 26.71 | 26.75 | 26.32 | 17.4M |
| August 12, 2025 | 26.12 | 26.6 | 26.6 | 26.77 | 25.9 | 25.55M |
| August 11, 2025 | 24.98 | 25.92 | 25.92 | 26.15 | 24.89 | 28.24M |
| August 08, 2025 | 24.48 | 24.66 | 24.66 | 24.81 | 24.48 | 11.26M |
| August 07, 2025 | 24.57 | 24.47 | 24.47 | 24.62 | 24.32 | 7.26M |
| August 06, 2025 | 24.52 | 24.57 | 24.57 | 24.62 | 24.3 | 9.1M |
| August 05, 2025 | 24.53 | 24.52 | 24.52 | 24.65 | 24.39 | 8.29M |
| August 04, 2025 | 24.39 | 24.39 | 24.39 | 24.6 | 24.28 | 8.83M |
| August 01, 2025 | 24.54 | 24.44 | 24.44 | 24.87 | 24.4 | 13.06M |
| July 31, 2025 | 24.27 | 24.53 | 24.53 | 24.87 | 24.05 | 21.19M |
| July 30, 2025 | 24.28 | 24.18 | 24.18 | 24.97 | 23.96 | 23.21M |
| July 29, 2025 | 23.61 | 23.61 | 23.61 | 23.67 | 23.35 | 8.19M |
| July 28, 2025 | 23.69 | 23.69 | 23.69 | 23.82 | 23.5 | 6.06M |
| July 25, 2025 | 23.65 | 23.6 | 23.6 | 23.78 | 23.55 | 5.45M |
| July 24, 2025 | 23.58 | 23.61 | 23.61 | 23.66 | 23.37 | 9.67M |
| July 23, 2025 | 23.82 | 23.62 | 23.62 | 23.99 | 23.55 | 10.52M |
| July 22, 2025 | 23.5 | 23.8 | 23.8 | 23.97 | 23.45 | 10.54M |
| July 21, 2025 | 23.55 | 23.5 | 23.5 | 23.6 | 23.35 | 5.93M |
| July 18, 2025 | 23.33 | 23.48 | 23.48 | 23.54 | 23.24 | 7.66M |
| July 17, 2025 | 22.86 | 23.32 | 23.32 | 23.45 | 22.86 | 8.69M |
| July 16, 2025 | 22.97 | 22.87 | 22.87 | 23.05 | 22.84 | 5.63M |
| July 15, 2025 | 22.94 | 22.94 | 22.94 | 23.19 | 22.86 | 7.76M |
| July 14, 2025 | 22.81 | 22.98 | 22.98 | 23.15 | 22.61 | 8.71M |
| July 11, 2025 | 23.03 | 22.77 | 22.77 | 23.15 | 22.7 | 14.65M |
| July 10, 2025 | 23.03 | 22.97 | 22.97 | 23.12 | 22.9 | 5.62M |
| July 09, 2025 | 23 | 22.94 | 22.94 | 23.1 | 22.9 | 7.2M |
| July 08, 2025 | 22.75 | 23.06 | 23.06 | 23.2 | 22.54 | 9.27M |
| July 07, 2025 | 22.74 | 22.72 | 22.72 | 23 | 22.58 | 6.22M |
| July 04, 2025 | 22.6 | 22.75 | 22.75 | 22.93 | 22.42 | 8.83M |
| July 03, 2025 | 22.22 | 22.47 | 22.47 | 22.65 | 22.19 | 8.28M |
| July 02, 2025 | 22.31 | 22.2 | 22.2 | 22.36 | 22.13 | 5.96M |
| July 01, 2025 | 22.42 | 22.36 | 22.36 | 22.58 | 22.21 | 8.52M |
| June 30, 2025 | 22.12 | 22.31 | 22.31 | 22.4 | 22 | 8.37M |
| June 27, 2025 | 22.02 | 22 | 22 | 22.18 | 21.73 | 6.85M |
| June 26, 2025 | 22.41 | 21.93 | 21.93 | 22.43 | 21.93 | 9.89M |
| June 25, 2025 | 22.07 | 22.4 | 22.4 | 22.44 | 21.93 | 9.04M |
| June 24, 2025 | 21.77 | 22.06 | 22.06 | 22.15 | 21.68 | 7.41M |
| June 23, 2025 | 21.78 | 21.7 | 21.7 | 21.96 | 21.58 | 5.7M |
| June 20, 2025 | 21.71 | 21.96 | 21.96 | 22.32 | 21.71 | 6.9M |
| June 19, 2025 | 22.34 | 21.84 | 21.84 | 22.42 | 21.63 | 9.15M |
| June 18, 2025 | 22.58 | 22.7 | 22.33 | 22.86 | 22.53 | 5.31M |
| June 17, 2025 | 22.93 | 22.61 | 22.25 | 22.93 | 22.59 | 6.72M |
| June 16, 2025 | 22.76 | 22.83 | 22.46 | 23.12 | 22.73 | 5.34M |
| June 13, 2025 | 23.01 | 22.86 | 22.49 | 23.16 | 22.84 | 6.19M |
| June 12, 2025 | 23.19 | 23.08 | 22.7 | 23.19 | 22.74 | 8.71M |
| June 11, 2025 | 23.06 | 23.12 | 22.75 | 23.36 | 22.97 | 7.2M |
| June 10, 2025 | 23.34 | 22.99 | 22.61 | 23.37 | 22.97 | 6.7M |
| June 09, 2025 | 23.37 | 23.32 | 22.94 | 23.48 | 23.18 | 7.67M |
| June 06, 2025 | 23.41 | 23.36 | 22.99 | 23.71 | 23.29 | 6.13M |
| June 05, 2025 | 23.23 | 23.39 | 23.01 | 23.46 | 23.16 | 4.48M |
| June 04, 2025 | 23.28 | 23.21 | 22.84 | 23.48 | 23.08 | 6.05M |
| June 03, 2025 | 23.41 | 23.13 | 22.75 | 23.51 | 23.09 | 7.58M |
| May 30, 2025 | 23.73 | 23.4 | 23.02 | 23.73 | 23.35 | 5.95M |
| May 29, 2025 | 23.65 | 23.74 | 23.36 | 23.97 | 23.55 | 5.72M |
| May 28, 2025 | 23.59 | 23.76 | 23.38 | 23.82 | 23.44 | 3.79M |
| May 27, 2025 | 23.89 | 23.56 | 23.18 | 24.11 | 23.5 | 5.85M |
| May 26, 2025 | 24.17 | 23.89 | 23.5 | 24.39 | 23.79 | 5.31M |