24.17
+0.59(+2.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.7 | 23.58 | 23.58 | 23.76 | 23.33 | 4.75M |
| August 15, 2025 | 23.37 | 23.68 | 23.68 | 24.05 | 23.16 | 4.9M |
| August 14, 2025 | 23.51 | 23.22 | 23.22 | 23.72 | 23 | 3.97M |
| August 13, 2025 | 23.66 | 23.53 | 23.53 | 23.79 | 22.99 | 5.79M |
| August 12, 2025 | 22.84 | 23.66 | 23.66 | 24.46 | 22.66 | 8.73M |
| August 11, 2025 | 22.15 | 22.84 | 22.84 | 22.9 | 22.01 | 5.11M |
| August 08, 2025 | 22.08 | 22.22 | 22.22 | 22.41 | 21.72 | 3.22M |
| August 07, 2025 | 21.95 | 22.06 | 22.06 | 22.64 | 21.95 | 3.34M |
| August 06, 2025 | 22.41 | 22.08 | 22.08 | 22.5 | 21.96 | 2.77M |
| August 05, 2025 | 22.49 | 22.37 | 22.37 | 22.75 | 22.27 | 3.46M |
| August 04, 2025 | 22.02 | 22.42 | 22.42 | 22.55 | 21.84 | 3.01M |
| August 01, 2025 | 22.17 | 22.19 | 22.19 | 22.36 | 21.93 | 3.08M |
| July 31, 2025 | 22 | 22.12 | 22.12 | 22.25 | 21.85 | 2.98M |
| July 30, 2025 | 21.99 | 22 | 22 | 22.3 | 21.85 | 2.98M |
| July 29, 2025 | 22.1 | 22 | 22 | 22.14 | 21.62 | 2.24M |
| July 28, 2025 | 21.91 | 22.03 | 22.03 | 22.2 | 21.91 | 2.67M |
| July 25, 2025 | 22.03 | 21.99 | 21.99 | 22.4 | 21.94 | 3.88M |
| July 24, 2025 | 21.87 | 22.02 | 22.02 | 22.1 | 21.66 | 4.15M |
| July 23, 2025 | 21.35 | 21.87 | 21.87 | 22.69 | 21.24 | 8.36M |
| July 22, 2025 | 21.14 | 21.33 | 21.33 | 21.39 | 21.04 | 4.02M |
| July 21, 2025 | 21.03 | 21.06 | 21.06 | 21.14 | 21.02 | 2.37M |
| July 18, 2025 | 21.15 | 21 | 21 | 21.16 | 20.85 | 1.58M |
| July 17, 2025 | 21.04 | 21.07 | 21.07 | 21.19 | 20.93 | 2.22M |
| July 16, 2025 | 20.72 | 21 | 21 | 21.03 | 20.7 | 1.5M |
| July 15, 2025 | 21 | 20.71 | 20.71 | 21.06 | 20.62 | 1.62M |
| July 14, 2025 | 21.04 | 21 | 21 | 21.11 | 20.89 | 1.12M |
| July 11, 2025 | 20.96 | 21 | 21 | 21.06 | 20.85 | 1.41M |
| July 10, 2025 | 20.85 | 20.94 | 20.94 | 21.04 | 20.85 | 1.2M |
| July 09, 2025 | 20.94 | 20.95 | 20.95 | 21.12 | 20.78 | 1.86M |
| July 08, 2025 | 20.94 | 20.94 | 20.94 | 20.98 | 20.82 | 1.43M |
| July 07, 2025 | 21.1 | 20.92 | 20.92 | 21.21 | 20.87 | 1.31M |
| July 04, 2025 | 21.25 | 21.08 | 21.08 | 21.3 | 21.04 | 1.44M |
| July 03, 2025 | 21.14 | 21.24 | 21.24 | 21.43 | 21.09 | 1.61M |
| July 02, 2025 | 21.22 | 21.19 | 21.19 | 21.29 | 21.03 | 1.89M |
| July 01, 2025 | 21.09 | 21.18 | 21.18 | 21.24 | 21.01 | 1.54M |
| June 30, 2025 | 20.9 | 21.11 | 21.11 | 21.18 | 20.71 | 1.99M |
| June 27, 2025 | 21.2 | 20.86 | 20.86 | 21.38 | 20.83 | 2.89M |
| June 26, 2025 | 21.1 | 21.2 | 21.2 | 21.21 | 20.8 | 3.36M |
| June 25, 2025 | 20.99 | 21.08 | 21.08 | 21.17 | 20.86 | 2.44M |
| June 24, 2025 | 20.8 | 20.99 | 20.99 | 21.07 | 20.73 | 2.08M |
| June 23, 2025 | 20.71 | 20.82 | 20.82 | 20.85 | 20.41 | 2.41M |
| June 20, 2025 | 20.38 | 20.81 | 20.81 | 21.08 | 20.31 | 5.33M |
| June 19, 2025 | 20 | 20.37 | 20.37 | 20.45 | 19.82 | 2.82M |
| June 18, 2025 | 20.1 | 19.95 | 19.95 | 20.34 | 19.91 | 1.91M |
| June 17, 2025 | 19.94 | 20.09 | 20.09 | 20.2 | 19.81 | 2.12M |
| June 16, 2025 | 20.04 | 19.86 | 19.86 | 20.04 | 19.71 | 2.73M |
| June 13, 2025 | 20.14 | 20.07 | 20.07 | 20.27 | 19.85 | 3.42M |
| June 12, 2025 | 20.1 | 20.14 | 20.14 | 20.19 | 19.98 | 2.6M |
| June 11, 2025 | 20.18 | 20.14 | 20.14 | 20.31 | 20.1 | 2.22M |
| June 10, 2025 | 20.83 | 20.84 | 20.19 | 20.95 | 20.58 | 2.05M |
| June 09, 2025 | 20.87 | 20.88 | 20.23 | 20.95 | 20.76 | 2.22M |
| June 06, 2025 | 20.84 | 20.83 | 20.18 | 20.89 | 20.73 | 1.37M |
| June 05, 2025 | 21 | 20.85 | 20.2 | 21 | 20.7 | 2.15M |
| June 04, 2025 | 20.98 | 20.92 | 20.27 | 21 | 20.74 | 1.89M |
| June 03, 2025 | 20.75 | 20.93 | 20.28 | 20.97 | 20.74 | 2.44M |
| May 30, 2025 | 20.81 | 20.83 | 20.18 | 20.89 | 20.7 | 2.13M |
| May 29, 2025 | 20.54 | 20.76 | 20.11 | 20.78 | 20.38 | 2.13M |
| May 28, 2025 | 20.67 | 20.57 | 19.93 | 20.75 | 20.5 | 1.9M |
| May 27, 2025 | 20.41 | 20.62 | 19.98 | 20.68 | 20.35 | 2.48M |
| May 26, 2025 | 20.64 | 20.41 | 19.77 | 20.66 | 20.37 | 2.31M |