25.37
+1.76(+7.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 23.3 | 25.22 | 25.22 | 25.6 | 23.23 | 44.5M |
| September 05, 2025 | 22.57 | 23.61 | 23.61 | 23.96 | 22.31 | 38.34M |
| September 04, 2025 | 21.95 | 22.15 | 22.15 | 23.28 | 21.78 | 39.17M |
| September 03, 2025 | 20.74 | 22.1 | 22.1 | 22.78 | 20.6 | 49.34M |
| September 02, 2025 | 20.84 | 20.89 | 20.89 | 21.08 | 20.44 | 24.09M |
| September 01, 2025 | 19.86 | 21.12 | 21.12 | 21.55 | 19.53 | 25.98M |
| August 29, 2025 | 19.51 | 19.86 | 19.86 | 20.35 | 19.23 | 19.52M |
| August 28, 2025 | 19.6 | 19.48 | 19.48 | 20.2 | 18.96 | 22.9M |
| August 27, 2025 | 20.27 | 19.6 | 19.6 | 20.59 | 19.6 | 18.74M |
| August 26, 2025 | 20.65 | 20.34 | 20.34 | 20.84 | 20.28 | 14.45M |
| August 25, 2025 | 20.62 | 20.5 | 20.5 | 20.84 | 20.2 | 15.95M |
| August 22, 2025 | 20.6 | 20.47 | 20.47 | 21.08 | 20.45 | 17.26M |
| August 21, 2025 | 20.31 | 20.65 | 20.65 | 20.85 | 20.3 | 16.57M |
| August 20, 2025 | 21.47 | 20.78 | 20.78 | 22.1 | 20.3 | 30.18M |
| August 19, 2025 | 21.15 | 20.65 | 20.65 | 21.28 | 20.51 | 24.71M |
| August 18, 2025 | 19.39 | 21.01 | 21.01 | 21.01 | 19.14 | 48.22M |
| August 15, 2025 | 18.01 | 19.1 | 19.1 | 19.15 | 17.96 | 22.23M |
| August 14, 2025 | 18.68 | 18.01 | 18.01 | 18.73 | 17.92 | 15.67M |
| August 13, 2025 | 18.77 | 18.74 | 18.74 | 18.96 | 18.56 | 8.96M |
| August 12, 2025 | 19.2 | 18.78 | 18.78 | 19.25 | 18.58 | 14.88M |
| August 11, 2025 | 18.83 | 19.28 | 19.28 | 19.45 | 18.73 | 13.84M |
| August 08, 2025 | 18.75 | 18.82 | 18.82 | 19.13 | 18.7 | 11.62M |
| August 07, 2025 | 19.26 | 18.8 | 18.8 | 19.57 | 18.75 | 16.98M |
| August 06, 2025 | 19.55 | 19.21 | 19.21 | 19.55 | 19.06 | 11.97M |
| August 05, 2025 | 19.48 | 19.5 | 19.5 | 19.64 | 19.21 | 10.62M |
| August 04, 2025 | 19.68 | 19.37 | 19.37 | 19.72 | 19.08 | 16.05M |
| August 01, 2025 | 19.3 | 19.96 | 19.96 | 20.26 | 19.2 | 23.01M |
| July 31, 2025 | 19.81 | 19.38 | 19.38 | 20.09 | 19.3 | 20.8M |
| July 30, 2025 | 20 | 20.17 | 20.17 | 20.85 | 19.9 | 25.73M |
| July 29, 2025 | 19.37 | 20.17 | 20.17 | 20.23 | 19.31 | 24.58M |
| July 28, 2025 | 19.31 | 19.39 | 19.39 | 19.71 | 19 | 19.24M |
| July 25, 2025 | 19.8 | 19.54 | 19.54 | 19.81 | 19.35 | 19.55M |
| July 24, 2025 | 19.55 | 19.88 | 19.88 | 20 | 19.39 | 35.76M |
| July 23, 2025 | 21.15 | 19.99 | 19.99 | 21.37 | 19.96 | 43.5M |
| July 22, 2025 | 19.06 | 20.7 | 20.7 | 21.18 | 19.01 | 51.61M |
| July 21, 2025 | 18.1 | 19.25 | 19.25 | 19.65 | 18.1 | 39.62M |
| July 18, 2025 | 18.6 | 18.28 | 18.28 | 19.33 | 18.05 | 36.32M |
| July 17, 2025 | 18.92 | 18.84 | 18.84 | 19.84 | 18.61 | 66.68M |
| July 16, 2025 | 18.08 | 18.04 | 18.04 | 18.22 | 17.76 | 18.64M |
| July 15, 2025 | 18.48 | 18.23 | 18.23 | 18.67 | 17.99 | 26.34M |
| July 14, 2025 | 18.7 | 18.57 | 18.57 | 19 | 18.15 | 31.51M |
| July 11, 2025 | 19.19 | 18.7 | 18.7 | 19.54 | 18.4 | 55.89M |
| July 10, 2025 | 17.55 | 19.31 | 19.31 | 19.31 | 17.55 | 74.68M |
| July 09, 2025 | 16.6 | 17.55 | 17.55 | 17.98 | 16.6 | 61.17M |
| July 08, 2025 | 14.85 | 16.39 | 16.39 | 16.39 | 14.85 | 34.75M |
| July 07, 2025 | 14.85 | 14.9 | 14.9 | 15.03 | 14.78 | 7.38M |
| July 04, 2025 | 15.32 | 15.01 | 15.01 | 15.44 | 14.85 | 11.2M |
| July 03, 2025 | 15.11 | 15.13 | 15.13 | 15.19 | 14.88 | 13.75M |
| July 02, 2025 | 14.63 | 15.29 | 15.29 | 15.43 | 14.63 | 26.11M |
| July 01, 2025 | 14.75 | 14.62 | 14.62 | 14.79 | 14.41 | 9.42M |
| June 30, 2025 | 14.61 | 14.85 | 14.85 | 14.89 | 14.5 | 11.66M |
| June 27, 2025 | 14.48 | 14.4 | 14.4 | 14.77 | 14.36 | 8.67M |
| June 26, 2025 | 14.27 | 14.45 | 14.45 | 14.85 | 14.25 | 13.74M |
| June 25, 2025 | 14.15 | 14.37 | 14.37 | 14.38 | 14.08 | 8.12M |
| June 24, 2025 | 13.88 | 14.23 | 14.23 | 14.26 | 13.78 | 10.37M |
| June 23, 2025 | 13.44 | 13.76 | 13.76 | 13.83 | 13.08 | 10.81M |
| June 20, 2025 | 13.49 | 13.57 | 13.57 | 14.4 | 13.49 | 17.08M |
| June 19, 2025 | 13.53 | 13.47 | 13.47 | 13.8 | 13.39 | 5.21M |
| June 18, 2025 | 13.52 | 13.6 | 13.6 | 13.7 | 13.5 | 5.85M |
| June 17, 2025 | 13.62 | 13.58 | 13.58 | 13.74 | 13.45 | 4.69M |