26.49
+0.52(+2.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 25.29 | 26.23 | 26.23 | 26.36 | 25.13 | 84.48M |
| August 14, 2025 | 24.99 | 25.25 | 25.25 | 25.77 | 24.65 | 131.74M |
| August 13, 2025 | 22.79 | 24.4 | 24.4 | 24.4 | 22.6 | 80.91M |
| August 12, 2025 | 20.22 | 22.18 | 22.18 | 22.18 | 20.1 | 105.39M |
| August 11, 2025 | 18.95 | 20.16 | 20.16 | 20.45 | 18.77 | 47.21M |
| August 08, 2025 | 18.7 | 18.79 | 18.79 | 18.92 | 18.62 | 10.88M |
| August 07, 2025 | 18.9 | 18.71 | 18.71 | 19.05 | 18.57 | 12.81M |
| August 06, 2025 | 18.56 | 18.89 | 18.89 | 18.92 | 18.51 | 15.03M |
| August 05, 2025 | 18.48 | 18.56 | 18.56 | 18.63 | 18.44 | 8.05M |
| August 04, 2025 | 18 | 18.49 | 18.49 | 18.63 | 18 | 14.27M |
| August 01, 2025 | 17.86 | 18.06 | 18.06 | 18.13 | 17.82 | 10.05M |
| July 31, 2025 | 18.15 | 17.85 | 17.85 | 18.37 | 17.72 | 18.15M |
| July 30, 2025 | 18.61 | 18.28 | 18.28 | 18.61 | 18.18 | 12.51M |
| July 29, 2025 | 18.6 | 18.59 | 18.59 | 18.62 | 18.36 | 10.87M |
| July 28, 2025 | 18.71 | 18.62 | 18.62 | 18.76 | 18.53 | 11.69M |
| July 25, 2025 | 18.62 | 18.7 | 18.7 | 18.97 | 18.62 | 14.08M |
| July 24, 2025 | 18.34 | 18.62 | 18.62 | 18.62 | 18.33 | 13.15M |
| July 23, 2025 | 18.55 | 18.36 | 18.36 | 18.64 | 18.31 | 12.32M |
| July 22, 2025 | 18.44 | 18.55 | 18.55 | 18.58 | 18.34 | 10.61M |
| July 21, 2025 | 18.22 | 18.44 | 18.44 | 18.5 | 18.19 | 12.63M |
| July 18, 2025 | 18.31 | 18.22 | 18.22 | 18.4 | 18.11 | 9.26M |
| July 17, 2025 | 18.04 | 18.23 | 18.23 | 18.26 | 18.04 | 8.52M |
| July 16, 2025 | 18.06 | 18.08 | 18.08 | 18.22 | 18.01 | 7.52M |
| July 15, 2025 | 18.2 | 18.08 | 18.08 | 18.33 | 17.96 | 12.33M |
| July 14, 2025 | 18.22 | 18.2 | 18.2 | 18.35 | 18.14 | 10.24M |
| July 11, 2025 | 18.09 | 18.22 | 18.22 | 18.34 | 17.96 | 16.59M |
| July 10, 2025 | 17.88 | 18.09 | 18.09 | 18.27 | 17.86 | 13.61M |
| July 09, 2025 | 18.16 | 17.84 | 17.84 | 18.18 | 17.81 | 11.82M |
| July 08, 2025 | 17.52 | 18.1 | 18.1 | 18.12 | 17.51 | 16.35M |
| July 07, 2025 | 17.71 | 17.56 | 17.56 | 17.78 | 17.5 | 7.32M |
| July 04, 2025 | 17.99 | 17.79 | 17.79 | 18.05 | 17.73 | 10.44M |
| July 03, 2025 | 17.89 | 17.92 | 17.92 | 18.02 | 17.75 | 9.61M |
| July 02, 2025 | 17.88 | 17.77 | 17.77 | 17.89 | 17.66 | 10.11M |
| July 01, 2025 | 17.82 | 17.87 | 17.87 | 17.9 | 17.69 | 9.05M |
| June 30, 2025 | 17.8 | 17.79 | 17.79 | 17.9 | 17.68 | 9.98M |
| June 27, 2025 | 17.64 | 17.75 | 17.75 | 17.92 | 17.6 | 14.79M |
| June 26, 2025 | 17.45 | 17.45 | 17.45 | 17.61 | 17.36 | 9.4M |
| June 25, 2025 | 17.34 | 17.44 | 17.44 | 17.46 | 17.21 | 9.45M |
| June 24, 2025 | 16.99 | 17.3 | 17.3 | 17.32 | 16.88 | 11.81M |
| June 23, 2025 | 16.7 | 16.83 | 16.83 | 16.88 | 16.68 | 5.1M |
| June 20, 2025 | 16.81 | 16.83 | 16.83 | 17 | 16.8 | 5.8M |
| June 19, 2025 | 17.02 | 16.84 | 16.84 | 17.16 | 16.77 | 7.05M |
| June 18, 2025 | 17.1 | 17.11 | 17.11 | 17.16 | 16.82 | 8.51M |
| June 17, 2025 | 17.22 | 17.11 | 17.11 | 17.27 | 17.02 | 6.88M |
| June 16, 2025 | 17.12 | 17.24 | 17.24 | 17.4 | 17.12 | 5.97M |
| June 13, 2025 | 17.52 | 17.23 | 17.23 | 17.62 | 17.17 | 10.92M |
| June 12, 2025 | 17.56 | 17.66 | 17.66 | 17.72 | 17.4 | 8.58M |
| June 11, 2025 | 17.33 | 17.57 | 17.57 | 17.72 | 17.31 | 13.09M |
| June 10, 2025 | 17.56 | 17.3 | 17.3 | 17.57 | 17.18 | 8.5M |
| June 09, 2025 | 17.59 | 17.55 | 17.55 | 17.62 | 17.43 | 8.58M |
| June 06, 2025 | 17.49 | 17.52 | 17.52 | 17.58 | 17.37 | 7.15M |
| June 05, 2025 | 17.3 | 17.55 | 17.55 | 17.58 | 17.16 | 9.57M |
| June 04, 2025 | 17.12 | 17.31 | 17.31 | 17.46 | 17.05 | 8.77M |
| June 03, 2025 | 17.22 | 17.04 | 17.04 | 17.22 | 16.96 | 5.47M |
| May 30, 2025 | 17.74 | 17.56 | 17.56 | 17.76 | 17.47 | 8.11M |
| May 29, 2025 | 17.62 | 17.87 | 17.87 | 17.94 | 17.62 | 9.33M |
| May 28, 2025 | 17.56 | 17.61 | 17.61 | 17.7 | 17.46 | 4.97M |
| May 27, 2025 | 17.82 | 17.55 | 17.55 | 17.83 | 17.47 | 7.74M |
| May 26, 2025 | 17.72 | 17.82 | 17.82 | 17.97 | 17.66 | 6.08M |
| May 23, 2025 | 17.92 | 17.75 | 17.75 | 18.17 | 17.73 | 8.77M |