25.19
+0.17(+0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 24.49 | 25.02 | 25.02 | 25.05 | 24.4 | 9.65M |
| September 04, 2025 | 25.38 | 24.36 | 24.36 | 25.42 | 23.89 | 12.24M |
| September 03, 2025 | 26.55 | 25 | 25 | 26.8 | 24.88 | 13.95M |
| September 02, 2025 | 28.23 | 26.55 | 26.55 | 28.23 | 26.15 | 18.1M |
| September 01, 2025 | 28.6 | 28.28 | 28.28 | 28.8 | 27.28 | 21.68M |
| August 29, 2025 | 28.01 | 29.44 | 29.44 | 30.47 | 27.71 | 33.68M |
| August 28, 2025 | 28.65 | 29.32 | 29.32 | 30.24 | 27.79 | 48.83M |
| August 27, 2025 | 25.6 | 28.07 | 28.07 | 28.07 | 25.6 | 28.68M |
| August 26, 2025 | 26.35 | 25.52 | 25.52 | 26.35 | 25.22 | 18.91M |
| August 25, 2025 | 25.8 | 26.34 | 26.34 | 27.27 | 25.6 | 30.05M |
| August 22, 2025 | 25.22 | 25.53 | 25.53 | 26.65 | 24.96 | 28.83M |
| August 21, 2025 | 27.02 | 25.22 | 25.22 | 27.69 | 25.22 | 40.52M |
| August 20, 2025 | 27.1 | 28.02 | 28.02 | 28.02 | 26.51 | 24.53M |
| August 19, 2025 | 23.42 | 25.47 | 25.47 | 25.47 | 23.4 | 21.86M |
| August 18, 2025 | 23.03 | 23.15 | 23.15 | 23.28 | 22.55 | 13.94M |
| August 15, 2025 | 21.93 | 22.84 | 22.84 | 23 | 21.93 | 15.2M |
| August 14, 2025 | 22.39 | 21.92 | 21.92 | 22.39 | 21.91 | 8.05M |
| August 13, 2025 | 21.9 | 22.37 | 22.37 | 22.45 | 21.82 | 9.73M |
| August 12, 2025 | 22.28 | 21.88 | 21.88 | 22.31 | 21.85 | 7.79M |
| August 11, 2025 | 22.11 | 22.31 | 22.31 | 22.44 | 22.1 | 6.82M |
| August 08, 2025 | 22.6 | 22.37 | 22.37 | 22.64 | 22.15 | 11.47M |
| August 07, 2025 | 22.1 | 22.88 | 22.88 | 23.1 | 21.74 | 19.14M |
| August 06, 2025 | 22.22 | 22.18 | 22.18 | 22.25 | 21.96 | 6.06M |
| August 05, 2025 | 22.27 | 22.23 | 22.23 | 22.36 | 22.1 | 4.78M |
| August 04, 2025 | 22.1 | 22.25 | 22.25 | 22.27 | 21.93 | 4.33M |
| August 01, 2025 | 22.49 | 22.13 | 22.13 | 22.49 | 22.09 | 5.44M |
| July 31, 2025 | 22.75 | 22.36 | 22.36 | 22.9 | 22.22 | 7.99M |
| July 30, 2025 | 23.54 | 22.89 | 22.89 | 23.71 | 22.5 | 12.11M |
| July 29, 2025 | 23.88 | 23.49 | 23.49 | 23.93 | 23.29 | 9.24M |
| July 28, 2025 | 24.07 | 23.87 | 23.87 | 24.23 | 23.77 | 12.76M |
| July 25, 2025 | 24.28 | 24.05 | 24.05 | 24.7 | 23.78 | 23.28M |
| July 24, 2025 | 22.9 | 23.9 | 23.9 | 24.5 | 22.86 | 23.56M |
| July 23, 2025 | 23.58 | 23.07 | 23.07 | 23.58 | 22.8 | 11.56M |
| July 22, 2025 | 23.3 | 23.69 | 23.69 | 23.98 | 23.28 | 17.96M |
| July 21, 2025 | 23.26 | 23.49 | 23.49 | 23.7 | 23.15 | 15.84M |
| July 18, 2025 | 22.81 | 23.28 | 23.28 | 23.88 | 22.72 | 19.58M |
| July 17, 2025 | 22.46 | 22.89 | 22.89 | 22.89 | 22.24 | 10.14M |
| July 16, 2025 | 22.72 | 22.59 | 22.59 | 22.88 | 22.46 | 10.72M |
| July 15, 2025 | 23.2 | 22.73 | 22.73 | 23.9 | 22.7 | 18.01M |
| July 14, 2025 | 23.99 | 23.2 | 23.2 | 25.2 | 23.11 | 27.6M |
| July 11, 2025 | 23.55 | 23.87 | 23.87 | 24.32 | 23.13 | 33.97M |
| July 10, 2025 | 22.86 | 22.87 | 22.87 | 23.46 | 22.4 | 26.22M |
| July 09, 2025 | 22.78 | 22.37 | 22.37 | 22.88 | 22.28 | 13.45M |
| July 08, 2025 | 22.7 | 22.92 | 22.92 | 23.38 | 22.67 | 17.01M |
| July 07, 2025 | 22.07 | 22.72 | 22.72 | 22.98 | 22.07 | 16.96M |
| July 04, 2025 | 22.33 | 22.19 | 22.19 | 22.36 | 21.87 | 12.37M |
| July 03, 2025 | 22.76 | 22.37 | 22.37 | 22.88 | 22.08 | 15.03M |
| July 02, 2025 | 22.66 | 22.73 | 22.73 | 23.56 | 22.66 | 17.68M |
| July 01, 2025 | 23.61 | 23.2 | 23.2 | 23.61 | 23.03 | 24.85M |
| June 30, 2025 | 22.7 | 24.32 | 24.32 | 24.92 | 22.25 | 40.67M |
| June 27, 2025 | 22 | 22.65 | 22.65 | 22.98 | 21.9 | 31.06M |
| June 26, 2025 | 22 | 21.78 | 21.78 | 22.13 | 21.65 | 16.59M |
| June 25, 2025 | 22.08 | 22.13 | 22.13 | 22.29 | 21.83 | 19.41M |
| June 24, 2025 | 22.33 | 22.2 | 22.2 | 22.61 | 21.87 | 23.88M |
| June 23, 2025 | 21.65 | 22.25 | 22.25 | 22.38 | 21.64 | 20.3M |
| June 20, 2025 | 22.35 | 21.87 | 21.87 | 22.38 | 21.6 | 24.52M |
| June 19, 2025 | 22.78 | 22 | 22 | 23.05 | 21.81 | 34.96M |
| June 18, 2025 | 24.79 | 23.5 | 23.5 | 25.49 | 23.5 | 48.89M |
| June 17, 2025 | 28.3 | 26.1 | 26.1 | 29.66 | 26.1 | 57.43M |
| June 16, 2025 | 27.37 | 29 | 29 | 30.28 | 26.8 | 66.76M |