24.24
-0.19(-0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.47 | 24.43 | 24.43 | 24.6 | 24.07 | 56.12M |
| August 15, 2025 | 24.27 | 24.58 | 24.58 | 24.64 | 24.13 | 35.55M |
| August 14, 2025 | 24.95 | 24.64 | 24.64 | 25.15 | 24.57 | 42.62M |
| August 13, 2025 | 24.49 | 24.94 | 24.94 | 25 | 24.29 | 55.3M |
| August 12, 2025 | 24.41 | 24.58 | 24.58 | 24.7 | 24.38 | 40.53M |
| August 11, 2025 | 25 | 24.52 | 24.52 | 25.13 | 24.46 | 94.15M |
| August 08, 2025 | 26.1 | 25.9 | 25.9 | 26.35 | 25.57 | 96.35M |
| August 07, 2025 | 24.7 | 25.55 | 25.55 | 25.65 | 24.43 | 83.23M |
| August 06, 2025 | 24.66 | 24.74 | 24.74 | 24.74 | 24.41 | 56.06M |
| August 05, 2025 | 24.75 | 24.64 | 24.64 | 24.9 | 24.38 | 89.8M |
| August 04, 2025 | 23.4 | 24.55 | 24.55 | 24.59 | 23.4 | 144.8M |
| August 01, 2025 | 22.8 | 22.85 | 22.85 | 23.07 | 22.73 | 29.81M |
| July 31, 2025 | 22.91 | 22.89 | 22.89 | 22.99 | 22.61 | 50.25M |
| July 30, 2025 | 23.37 | 23.25 | 23.25 | 23.59 | 23.2 | 45.18M |
| July 29, 2025 | 23.2 | 23.31 | 23.31 | 23.36 | 22.77 | 60.06M |
| July 28, 2025 | 23.65 | 23.38 | 23.38 | 23.66 | 23.21 | 50.55M |
| July 25, 2025 | 23.88 | 23.75 | 23.75 | 24.12 | 23.72 | 35.97M |
| July 24, 2025 | 23.9 | 24.05 | 24.05 | 24.09 | 23.6 | 56.64M |
| July 23, 2025 | 24.72 | 24.25 | 24.25 | 24.72 | 24.23 | 53.83M |
| July 22, 2025 | 24.15 | 24.39 | 24.39 | 24.65 | 24.11 | 94.06M |
| July 21, 2025 | 23.75 | 23.91 | 23.91 | 23.94 | 23.63 | 49.78M |
| July 18, 2025 | 23.65 | 23.75 | 23.75 | 23.79 | 23.57 | 37.03M |
| July 17, 2025 | 24.1 | 23.66 | 23.66 | 24.25 | 23.61 | 59.71M |
| July 16, 2025 | 23.81 | 24.14 | 24.14 | 24.15 | 23.79 | 33.72M |
| July 15, 2025 | 23.89 | 23.98 | 23.98 | 24.28 | 23.79 | 62.12M |
| July 14, 2025 | 24.53 | 24.51 | 24.51 | 24.62 | 24.31 | 67.2M |
| July 11, 2025 | 24.04 | 24.29 | 24.29 | 24.38 | 23.91 | 53.7M |
| July 10, 2025 | 24 | 24.02 | 24.02 | 24.08 | 23.85 | 30.87M |
| July 09, 2025 | 24 | 23.85 | 23.85 | 24.18 | 23.78 | 43.94M |
| July 08, 2025 | 24.48 | 24.33 | 24.33 | 24.52 | 24.17 | 33.61M |
| July 07, 2025 | 23.99 | 24.13 | 24.13 | 24.39 | 23.99 | 31.73M |
| July 04, 2025 | 24.62 | 24.38 | 24.38 | 24.68 | 23.83 | 74.14M |
| July 03, 2025 | 24.82 | 24.9 | 24.9 | 25.13 | 24.77 | 36.75M |
| July 02, 2025 | 25.16 | 24.8 | 24.8 | 25.37 | 24.75 | 61.2M |
| July 01, 2025 | 25.12 | 25.31 | 25.31 | 25.33 | 24.87 | 67.87M |
| June 30, 2025 | 24.6 | 24.88 | 24.88 | 24.92 | 24.43 | 68.17M |
| June 27, 2025 | 25.01 | 24.79 | 24.79 | 25.13 | 24.66 | 67.52M |
| June 26, 2025 | 25.55 | 25.4 | 25.24 | 25.65 | 25.2 | 56.18M |
| June 25, 2025 | 25.65 | 25.5 | 25.34 | 25.85 | 25.4 | 71.38M |
| June 24, 2025 | 26.57 | 25.6 | 25.44 | 26.58 | 25.55 | 101.7M |
| June 23, 2025 | 27.05 | 26.81 | 26.81 | 27.21 | 26.35 | 38.39M |
| June 20, 2025 | 27.27 | 27 | 27 | 27.5 | 26.78 | 33.79M |
| June 19, 2025 | 27.97 | 27.52 | 27.52 | 28.05 | 27.3 | 38.14M |
| June 18, 2025 | 28 | 28.16 | 28.16 | 28.48 | 27.93 | 35.13M |
| June 17, 2025 | 27.9 | 28.19 | 28.19 | 28.85 | 27.9 | 50.58M |
| June 16, 2025 | 29.27 | 28.34 | 28.34 | 29.3 | 28.1 | 70.95M |
| June 13, 2025 | 28.82 | 29.24 | 29.24 | 29.82 | 28.5 | 109.7M |
| June 12, 2025 | 27.3 | 27.78 | 27.78 | 27.95 | 27 | 59.32M |
| June 11, 2025 | 26.77 | 26.95 | 26.95 | 27.24 | 26.61 | 34.7M |
| June 10, 2025 | 26.6 | 26.9 | 26.9 | 27 | 26.48 | 39.55M |
| June 09, 2025 | 26.7 | 26.83 | 26.83 | 27.02 | 26.26 | 49.95M |
| June 06, 2025 | 26.97 | 27.32 | 27.32 | 27.91 | 26.9 | 58.54M |
| June 05, 2025 | 27.63 | 27.02 | 27.02 | 27.72 | 26.91 | 39M |
| June 04, 2025 | 27.31 | 27.44 | 27.44 | 27.9 | 27.25 | 44.27M |
| June 03, 2025 | 27.28 | 27.44 | 27.44 | 28.19 | 26.92 | 72.73M |
| May 30, 2025 | 26.88 | 26.26 | 26.26 | 26.96 | 26.26 | 29.64M |
| May 29, 2025 | 26.02 | 26.54 | 26.54 | 26.64 | 25.9 | 40.36M |
| May 28, 2025 | 26.66 | 26.91 | 26.91 | 27.07 | 26.58 | 30.69M |
| May 27, 2025 | 27.71 | 26.72 | 26.72 | 28.08 | 26.62 | 60.99M |
| May 26, 2025 | 27.9 | 27.91 | 27.91 | 28.41 | 27.48 | 62.63M |