25.57
-0.15(-0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.66 | 25.57 | 25.57 | 25.74 | 25.57 | 57.48M |
| August 15, 2025 | 25.82 | 25.72 | 25.72 | 25.87 | 25.69 | 34.09M |
| August 14, 2025 | 25.9 | 25.8 | 25.8 | 25.97 | 25.78 | 25.87M |
| August 13, 2025 | 25.98 | 25.9 | 25.9 | 26.06 | 25.88 | 28.89M |
| August 12, 2025 | 25.86 | 26.03 | 26.03 | 26.07 | 25.86 | 27.9M |
| August 11, 2025 | 26.19 | 25.85 | 25.85 | 26.25 | 25.83 | 43.71M |
| August 08, 2025 | 26.08 | 26.21 | 26.21 | 26.38 | 26.01 | 29.04M |
| August 07, 2025 | 25.98 | 26.16 | 26.16 | 26.19 | 25.92 | 26.13M |
| August 06, 2025 | 25.92 | 26.01 | 26.01 | 26.05 | 25.89 | 20.16M |
| August 05, 2025 | 25.8 | 26.03 | 26.03 | 26.05 | 25.7 | 23.61M |
| August 04, 2025 | 25.7 | 25.79 | 25.79 | 25.8 | 25.65 | 26.62M |
| August 01, 2025 | 26.03 | 25.94 | 25.94 | 26.13 | 25.87 | 32.63M |
| July 31, 2025 | 26.51 | 26.16 | 26.16 | 26.53 | 26.07 | 33.66M |
| July 30, 2025 | 26.26 | 26.49 | 26.49 | 26.58 | 26.22 | 50.96M |
| July 29, 2025 | 25.98 | 26.12 | 26.12 | 26.15 | 25.91 | 35.63M |
| July 28, 2025 | 26 | 25.86 | 25.86 | 26.09 | 25.79 | 34.85M |
| July 25, 2025 | 26.06 | 26.06 | 26.06 | 26.18 | 26.01 | 29.95M |
| July 24, 2025 | 26.1 | 26.05 | 26.05 | 26.12 | 25.93 | 32.26M |
| July 23, 2025 | 26.16 | 26.06 | 26.06 | 26.3 | 26.05 | 37.28M |
| July 22, 2025 | 25.99 | 26.13 | 26.13 | 26.16 | 25.88 | 35.85M |
| July 21, 2025 | 25.83 | 26 | 26 | 26.02 | 25.77 | 27.98M |
| July 18, 2025 | 25.77 | 25.85 | 25.85 | 25.86 | 25.7 | 21.08M |
| July 17, 2025 | 25.81 | 25.7 | 25.7 | 25.86 | 25.66 | 22.19M |
| July 16, 2025 | 25.84 | 25.8 | 25.8 | 25.94 | 25.77 | 20.14M |
| July 15, 2025 | 25.99 | 25.81 | 25.81 | 26.03 | 25.8 | 29.63M |
| July 14, 2025 | 26.1 | 26.05 | 26.05 | 26.22 | 26.04 | 29.15M |
| July 11, 2025 | 26.51 | 25.9 | 25.9 | 26.64 | 25.87 | 76.22M |
| July 10, 2025 | 26.18 | 27.1 | 26.49 | 27.18 | 26.13 | 111.74M |
| July 09, 2025 | 26.13 | 26.16 | 25.58 | 26.24 | 26.06 | 26.81M |
| July 08, 2025 | 26.04 | 26.06 | 25.48 | 26.09 | 25.98 | 19.76M |
| July 07, 2025 | 26.19 | 25.99 | 25.41 | 26.19 | 25.92 | 27.52M |
| July 04, 2025 | 26.26 | 26.29 | 25.7 | 26.36 | 26.19 | 19.25M |
| July 03, 2025 | 26.37 | 26.29 | 25.7 | 26.41 | 26.24 | 20.26M |
| July 02, 2025 | 26.18 | 26.3 | 25.71 | 26.31 | 26.16 | 27.42M |
| July 01, 2025 | 26.11 | 26.13 | 25.55 | 26.16 | 25.96 | 22.73M |
| June 30, 2025 | 26.13 | 26.11 | 25.53 | 26.17 | 25.94 | 24.3M |
| June 27, 2025 | 26.34 | 26.12 | 25.54 | 26.38 | 26.1 | 30.67M |
| June 26, 2025 | 26.23 | 26.37 | 25.78 | 26.43 | 26.19 | 27.27M |
| June 25, 2025 | 26.09 | 26.23 | 25.64 | 26.25 | 26.07 | 34.06M |
| June 24, 2025 | 26.02 | 26.15 | 25.57 | 26.33 | 25.77 | 63.39M |
| June 23, 2025 | 27.1 | 26.74 | 26.74 | 27.24 | 26.58 | 58.07M |
| June 20, 2025 | 26.88 | 26.69 | 26.69 | 26.92 | 26.63 | 29.03M |
| June 19, 2025 | 27.03 | 26.94 | 26.94 | 27.2 | 26.74 | 46.08M |
| June 18, 2025 | 27.29 | 27.05 | 27.05 | 27.48 | 27.01 | 46.84M |
| June 17, 2025 | 26.95 | 26.97 | 26.97 | 27.1 | 26.61 | 58.54M |
| June 16, 2025 | 27.7 | 27.17 | 27.17 | 27.86 | 27.05 | 84.7M |
| June 13, 2025 | 27.59 | 27.65 | 27.65 | 27.8 | 27.19 | 106.8M |
| June 12, 2025 | 26.99 | 26.85 | 26.85 | 27.09 | 26.61 | 41.17M |
| June 11, 2025 | 26.5 | 26.61 | 26.61 | 26.63 | 26.44 | 22.82M |
| June 10, 2025 | 26.56 | 26.49 | 26.49 | 26.6 | 26.3 | 36.68M |
| June 09, 2025 | 26.25 | 26.49 | 26.49 | 26.5 | 26.25 | 30.11M |
| June 06, 2025 | 25.96 | 26.18 | 26.18 | 26.24 | 25.9 | 25.96M |
| June 05, 2025 | 25.85 | 25.95 | 25.95 | 25.97 | 25.84 | 13.6M |
| June 04, 2025 | 25.97 | 25.91 | 25.91 | 26.06 | 25.88 | 20.07M |
| June 03, 2025 | 25.97 | 25.92 | 25.92 | 26.02 | 25.8 | 21.19M |
| May 30, 2025 | 25.61 | 25.79 | 25.79 | 25.85 | 25.56 | 24.61M |
| May 29, 2025 | 25.78 | 25.71 | 25.71 | 25.93 | 25.66 | 21.23M |
| May 28, 2025 | 25.59 | 25.68 | 25.68 | 25.79 | 25.44 | 22.39M |
| May 27, 2025 | 25.61 | 25.55 | 25.55 | 25.86 | 25.54 | 18.7M |
| May 26, 2025 | 25.67 | 25.65 | 25.65 | 25.88 | 25.52 | 22.07M |