24.11
-0.61(-2.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.18 | 24.72 | 24.72 | 25.48 | 24.26 | 40.85M |
| August 15, 2025 | 23.98 | 25.58 | 25.58 | 26.5 | 23.6 | 51.29M |
| August 14, 2025 | 22.73 | 24.52 | 24.52 | 25.32 | 22.53 | 57.19M |
| August 13, 2025 | 23.14 | 23.02 | 23.02 | 23.85 | 22.4 | 40.3M |
| August 12, 2025 | 21.9 | 23.2 | 23.2 | 23.32 | 21.88 | 42.49M |
| August 11, 2025 | 21.22 | 21.92 | 21.92 | 21.98 | 21.22 | 17.49M |
| August 08, 2025 | 21.33 | 21.59 | 21.59 | 22.29 | 21.21 | 25.14M |
| August 07, 2025 | 21.67 | 21.32 | 21.32 | 21.95 | 21.23 | 13.07M |
| August 06, 2025 | 21.62 | 21.79 | 21.79 | 21.89 | 21.6 | 11.09M |
| August 05, 2025 | 22.01 | 21.84 | 21.84 | 22.07 | 21.47 | 15.49M |
| August 04, 2025 | 21.88 | 22 | 22 | 22.02 | 21.59 | 11.38M |
| August 01, 2025 | 22.89 | 21.88 | 21.88 | 22.91 | 21.88 | 21.25M |
| July 31, 2025 | 22.81 | 22.82 | 22.82 | 23.5 | 22.57 | 20.95M |
| July 30, 2025 | 24.8 | 23.02 | 23.02 | 24.8 | 22.82 | 33.01M |
| July 29, 2025 | 24.56 | 24.95 | 24.95 | 25.15 | 24.2 | 25.13M |
| July 28, 2025 | 23.82 | 24.9 | 24.9 | 25.2 | 23.82 | 27.97M |
| July 25, 2025 | 24.52 | 24.23 | 24.23 | 24.93 | 24.05 | 25.5M |
| July 24, 2025 | 23.87 | 24.86 | 24.86 | 25.68 | 23.86 | 42.28M |
| July 23, 2025 | 24.49 | 24.32 | 24.32 | 25.1 | 24.15 | 31.84M |
| July 22, 2025 | 25.07 | 24.7 | 24.7 | 25.66 | 24.5 | 38.17M |
| July 21, 2025 | 25.61 | 25.8 | 25.8 | 27.18 | 25.39 | 46.99M |
| July 18, 2025 | 27.05 | 25.61 | 25.61 | 27.29 | 25.41 | 52.33M |
| July 17, 2025 | 26.47 | 27.04 | 27.04 | 28.69 | 26.47 | 67.1M |
| July 16, 2025 | 24.08 | 26.08 | 26.08 | 26.08 | 23.3 | 53.14M |
| July 15, 2025 | 24.99 | 23.71 | 23.71 | 25.1 | 23.43 | 54.57M |
| July 14, 2025 | 27.3 | 25.01 | 25.01 | 28 | 25.01 | 48.78M |
| July 11, 2025 | 25.71 | 27.79 | 27.79 | 27.79 | 24.47 | 51.25M |
| July 10, 2025 | 22.8 | 25.26 | 25.26 | 25.26 | 22.56 | 47.21M |
| July 09, 2025 | 21.38 | 22.96 | 22.96 | 22.96 | 21.2 | 52.5M |
| July 08, 2025 | 20.51 | 20.87 | 20.87 | 21.48 | 20.3 | 33.82M |
| July 07, 2025 | 20.1 | 21 | 21 | 21.16 | 20.06 | 39.01M |
| July 04, 2025 | 19.84 | 20.29 | 20.29 | 21.2 | 19.26 | 51.5M |
| July 03, 2025 | 19.74 | 19.68 | 19.68 | 19.99 | 19.32 | 19.21M |
| July 02, 2025 | 20.53 | 19.98 | 19.98 | 20.63 | 19.75 | 27.55M |
| July 01, 2025 | 22.59 | 20.52 | 20.52 | 22.77 | 20.2 | 48.57M |
| June 30, 2025 | 22.78 | 22.33 | 22.33 | 24.5 | 22.07 | 63.92M |
| June 27, 2025 | 21 | 23.25 | 23.25 | 23.9 | 20.9 | 67.62M |
| June 26, 2025 | 21.33 | 21.73 | 21.73 | 21.73 | 20.18 | 53.5M |
| June 25, 2025 | 17.95 | 19.75 | 19.75 | 19.75 | 17.95 | 56.3M |
| June 24, 2025 | 17.69 | 17.95 | 17.95 | 18.64 | 17.04 | 46.39M |
| June 23, 2025 | 16.75 | 17.28 | 17.28 | 17.86 | 16.72 | 41.92M |
| June 20, 2025 | 18.86 | 17.87 | 17.87 | 19 | 17.87 | 36.27M |
| June 19, 2025 | 21.34 | 19.85 | 19.85 | 21.98 | 19.21 | 62.51M |
| June 18, 2025 | 19.35 | 21.34 | 21.34 | 22.25 | 19.1 | 68.73M |
| June 17, 2025 | 21.99 | 20.23 | 20.23 | 21.99 | 20.23 | 46.97M |
| June 16, 2025 | 21.71 | 22 | 22 | 22.8 | 21.08 | 58.53M |
| June 13, 2025 | 21.26 | 21.05 | 21.05 | 23 | 20.38 | 58.58M |
| June 12, 2025 | 19.32 | 22.61 | 22.61 | 22.61 | 19.32 | 29.07M |
| June 11, 2025 | 19.98 | 20.55 | 20.55 | 22.09 | 18.76 | 66.74M |
| June 10, 2025 | 20.44 | 20.08 | 20.08 | 22.35 | 19.61 | 62.3M |
| June 09, 2025 | 17.95 | 20.56 | 20.56 | 20.56 | 17.27 | 40.57M |
| June 06, 2025 | 17.9 | 18.69 | 18.69 | 19.04 | 16.65 | 79.27M |
| June 05, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 16.99 | 44.28M |
| June 04, 2025 | 14.98 | 15.74 | 15.74 | 15.74 | 14.14 | 32.22M |
| June 03, 2025 | 13.24 | 14.31 | 14.31 | 14.31 | 13.13 | 19.58M |
| May 30, 2025 | 12.36 | 13.01 | 13.01 | 13.38 | 12.36 | 20.77M |
| May 29, 2025 | 12.18 | 12.37 | 12.37 | 12.64 | 12.15 | 7.18M |
| May 28, 2025 | 12.2 | 12.18 | 12.18 | 12.28 | 12.16 | 2.62M |
| May 27, 2025 | 12.28 | 12.22 | 12.22 | 12.29 | 12.1 | 3.73M |
| May 26, 2025 | 12.16 | 12.29 | 12.29 | 12.29 | 12.13 | 3.1M |