25.60
+0.65(+2.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.02 | 24.95 | 24.95 | 24.95 | 22.9 | 5.72M |
| August 15, 2025 | 22.08 | 22.68 | 22.68 | 22.86 | 22.01 | 4.06M |
| August 14, 2025 | 22.71 | 22.08 | 22.08 | 23.3 | 22.03 | 4.09M |
| August 13, 2025 | 22.61 | 22.71 | 22.71 | 22.85 | 22.6 | 2.33M |
| August 12, 2025 | 23.12 | 22.7 | 22.7 | 23.27 | 22.62 | 3.42M |
| August 11, 2025 | 23.25 | 23.08 | 23.08 | 23.48 | 22.85 | 4.42M |
| August 08, 2025 | 22.76 | 23.07 | 23.07 | 23.5 | 22.31 | 5.48M |
| August 07, 2025 | 23.26 | 22.61 | 22.61 | 23.27 | 22.6 | 6.22M |
| August 06, 2025 | 22.21 | 23.29 | 23.29 | 23.36 | 22.13 | 8.94M |
| August 05, 2025 | 21.51 | 21.97 | 21.97 | 22.17 | 21.51 | 4.13M |
| August 04, 2025 | 21.51 | 21.66 | 21.66 | 21.75 | 21.22 | 2.98M |
| August 01, 2025 | 21.8 | 21.62 | 21.62 | 22.15 | 21.56 | 3.5M |
| July 31, 2025 | 21.42 | 22 | 22 | 22.29 | 21.28 | 6.16M |
| July 30, 2025 | 21.89 | 21.5 | 21.5 | 22.2 | 21.49 | 3.73M |
| July 29, 2025 | 21.86 | 21.87 | 21.87 | 22 | 21.5 | 3.6M |
| July 28, 2025 | 22.09 | 21.9 | 21.9 | 22.33 | 21.86 | 6.04M |
| July 25, 2025 | 21.42 | 22.12 | 22.12 | 22.5 | 21.34 | 8.47M |
| July 24, 2025 | 21.25 | 21.41 | 21.41 | 21.44 | 21.25 | 2.68M |
| July 23, 2025 | 21.6 | 21.23 | 21.23 | 21.61 | 21.18 | 4.04M |
| July 22, 2025 | 21.81 | 21.6 | 21.6 | 21.95 | 21.46 | 5.66M |
| July 21, 2025 | 22.09 | 21.82 | 21.82 | 22.09 | 21.55 | 8.78M |
| July 18, 2025 | 20.88 | 22.09 | 22.09 | 22.2 | 20.68 | 13.12M |
| July 17, 2025 | 20.69 | 20.79 | 20.79 | 20.8 | 20.58 | 2.25M |
| July 16, 2025 | 20.36 | 20.72 | 20.72 | 20.83 | 20.31 | 2.89M |
| July 15, 2025 | 20.78 | 20.3 | 20.3 | 20.8 | 20.18 | 3.09M |
| July 14, 2025 | 20.71 | 20.71 | 20.71 | 20.77 | 20.56 | 2.01M |
| July 11, 2025 | 20.57 | 20.67 | 20.67 | 20.8 | 20.4 | 2.94M |
| July 10, 2025 | 20.6 | 20.68 | 20.68 | 20.85 | 20.48 | 2.88M |
| July 09, 2025 | 20.96 | 20.7 | 20.7 | 21.05 | 20.66 | 2.8M |
| July 08, 2025 | 20.96 | 20.96 | 20.96 | 21.22 | 20.88 | 3.78M |
| July 07, 2025 | 20.53 | 20.95 | 20.95 | 21.04 | 20.4 | 4.52M |
| July 04, 2025 | 20.7 | 20.53 | 20.53 | 20.77 | 20.35 | 2.52M |
| July 03, 2025 | 20.69 | 20.7 | 20.7 | 20.83 | 20.5 | 2M |
| July 02, 2025 | 21 | 20.68 | 20.68 | 21.03 | 20.57 | 2.49M |
| July 01, 2025 | 20.95 | 20.97 | 20.97 | 21.15 | 20.76 | 3.02M |
| June 30, 2025 | 20.69 | 20.9 | 20.9 | 20.9 | 20.6 | 2.53M |
| June 27, 2025 | 20.63 | 20.56 | 20.56 | 20.74 | 20.45 | 2.1M |
| June 26, 2025 | 20.48 | 20.58 | 20.58 | 20.82 | 20.38 | 3.07M |
| June 25, 2025 | 20.81 | 20.69 | 20.69 | 21.1 | 20.6 | 4.24M |
| June 24, 2025 | 20.31 | 20.8 | 20.8 | 20.82 | 20.25 | 3.96M |
| June 23, 2025 | 19.85 | 20.3 | 20.3 | 20.31 | 19.85 | 2.45M |
| June 20, 2025 | 20.03 | 20.08 | 20.08 | 20.34 | 19.75 | 3.24M |
| June 19, 2025 | 20.22 | 20 | 20 | 20.55 | 19.9 | 3.17M |
| June 18, 2025 | 20.55 | 20.43 | 20.43 | 20.65 | 20.2 | 2.81M |
| June 17, 2025 | 20.65 | 20.54 | 20.54 | 20.86 | 20.3 | 4.2M |
| June 16, 2025 | 20.15 | 20.65 | 20.65 | 20.76 | 20.07 | 5.2M |
| June 13, 2025 | 21.05 | 20.16 | 20.16 | 21.1 | 20.16 | 7.19M |
| June 12, 2025 | 21.51 | 21.32 | 21.32 | 21.89 | 21.29 | 4.89M |
| June 11, 2025 | 21.73 | 21.68 | 21.68 | 21.9 | 21.4 | 7.32M |
| June 10, 2025 | 21.18 | 21.79 | 21.79 | 21.87 | 20.67 | 10.86M |
| June 09, 2025 | 21.07 | 21.22 | 21.22 | 21.28 | 20.98 | 6.13M |
| June 06, 2025 | 20.8 | 21.17 | 21.17 | 21.43 | 20.53 | 8.86M |
| June 05, 2025 | 21.1 | 20.7 | 20.7 | 21.1 | 20.51 | 7.76M |
| June 04, 2025 | 21.3 | 21.59 | 21.59 | 21.88 | 21.12 | 8.13M |
| June 03, 2025 | 21 | 21.41 | 21.41 | 21.84 | 20.91 | 8.9M |
| May 30, 2025 | 22.51 | 21.42 | 21.42 | 23.15 | 21.41 | 14.57M |
| May 29, 2025 | 23.8 | 23.67 | 23.67 | 25.63 | 23.67 | 20.46M |
| May 28, 2025 | 28.84 | 26.3 | 26.3 | 29.99 | 25.65 | 26.13M |
| May 27, 2025 | 28.49 | 28.5 | 28.5 | 28.5 | 28.01 | 8.02M |
| May 26, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 1.44M |