24.36
-0.14(-0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.52 | 24.5 | 24.5 | 24.69 | 24.33 | 4.27M |
| August 15, 2025 | 23.89 | 24.26 | 24.26 | 24.26 | 23.81 | 2.9M |
| August 14, 2025 | 24.3 | 23.77 | 23.77 | 24.44 | 23.66 | 3.27M |
| August 13, 2025 | 23.81 | 23.98 | 23.98 | 24.13 | 23.63 | 3.55M |
| August 12, 2025 | 23.45 | 23.64 | 23.64 | 23.79 | 23.45 | 2.06M |
| August 11, 2025 | 23.38 | 23.53 | 23.53 | 23.62 | 23.3 | 1.78M |
| August 08, 2025 | 23.26 | 23.28 | 23.28 | 23.39 | 23.1 | 1.48M |
| August 07, 2025 | 23.55 | 23.32 | 23.32 | 23.57 | 23.32 | 1.32M |
| August 06, 2025 | 23.54 | 23.55 | 23.55 | 23.58 | 23.38 | 1.59M |
| August 05, 2025 | 23.35 | 23.54 | 23.54 | 23.59 | 23.2 | 1.83M |
| August 04, 2025 | 23.05 | 23.3 | 23.3 | 23.32 | 22.91 | 1.08M |
| August 01, 2025 | 22.99 | 23.15 | 23.15 | 23.25 | 22.84 | 1.51M |
| July 31, 2025 | 23.4 | 23.02 | 23.02 | 23.42 | 22.8 | 2.92M |
| July 30, 2025 | 23.5 | 23.46 | 23.46 | 23.52 | 23.2 | 2.55M |
| July 29, 2025 | 23.76 | 23.5 | 23.5 | 23.79 | 23.45 | 2.52M |
| July 28, 2025 | 24.19 | 23.76 | 23.76 | 24.2 | 23.7 | 2.99M |
| July 25, 2025 | 23.58 | 24.05 | 24.05 | 24.49 | 23.58 | 3.82M |
| July 24, 2025 | 23.55 | 23.68 | 23.68 | 23.97 | 23.51 | 2.3M |
| July 23, 2025 | 23.25 | 23.51 | 23.51 | 23.76 | 23.17 | 3.94M |
| July 22, 2025 | 23.25 | 23.19 | 23.19 | 23.3 | 23.04 | 1.69M |
| July 21, 2025 | 23.06 | 23.25 | 23.25 | 23.33 | 23.03 | 1.95M |
| July 18, 2025 | 23.12 | 23.04 | 23.04 | 23.2 | 22.86 | 1.86M |
| July 17, 2025 | 23.3 | 23.14 | 23.14 | 23.44 | 23.07 | 1.78M |
| July 16, 2025 | 23.22 | 23.27 | 23.27 | 23.47 | 23.09 | 2.12M |
| July 15, 2025 | 23.16 | 23.2 | 23.2 | 23.51 | 22.81 | 3.11M |
| July 14, 2025 | 22.86 | 23.1 | 23.1 | 23.28 | 22.8 | 2.22M |
| July 11, 2025 | 22.61 | 22.81 | 22.81 | 22.98 | 22.6 | 2.33M |
| July 10, 2025 | 22.7 | 22.67 | 22.67 | 22.73 | 22.54 | 1.3M |
| July 09, 2025 | 22.78 | 22.67 | 22.67 | 22.83 | 22.63 | 1.63M |
| July 08, 2025 | 22.79 | 22.78 | 22.78 | 22.83 | 22.6 | 2.27M |
| July 07, 2025 | 22.36 | 22.68 | 22.68 | 22.99 | 22.25 | 2.68M |
| July 04, 2025 | 22.88 | 22.5 | 22.5 | 22.9 | 22.43 | 2.02M |
| July 03, 2025 | 23.5 | 22.8 | 22.8 | 24.02 | 22.66 | 3.77M |
| July 02, 2025 | 22.33 | 22.61 | 22.61 | 22.99 | 22.26 | 3M |
| July 01, 2025 | 22.33 | 22.4 | 22.4 | 22.5 | 22.22 | 1.64M |
| June 30, 2025 | 22.59 | 22.42 | 22.42 | 22.59 | 22.2 | 2.12M |
| June 27, 2025 | 22.35 | 22.41 | 22.41 | 22.55 | 22.27 | 1.46M |
| June 26, 2025 | 22.44 | 22.35 | 22.35 | 22.65 | 22.34 | 1.97M |
| June 25, 2025 | 22.12 | 22.58 | 22.58 | 22.63 | 22.03 | 2.61M |
| June 24, 2025 | 21.63 | 22.17 | 22.17 | 22.22 | 21.6 | 2.07M |
| June 23, 2025 | 21.62 | 21.51 | 21.51 | 21.62 | 21.3 | 1.45M |
| June 20, 2025 | 21.82 | 21.64 | 21.64 | 22.12 | 21.52 | 1.31M |
| June 19, 2025 | 22.18 | 21.82 | 21.82 | 22.3 | 21.7 | 1.69M |
| June 18, 2025 | 22.21 | 22.14 | 22.14 | 22.26 | 22.05 | 909,328 |
| June 17, 2025 | 22.22 | 22.21 | 22.21 | 22.41 | 22.08 | 1.53M |
| June 16, 2025 | 22.18 | 22.23 | 22.23 | 22.43 | 22.14 | 1.6M |
| June 13, 2025 | 22.32 | 22.36 | 22.36 | 22.59 | 22.16 | 2.82M |
| June 12, 2025 | 22.3 | 22.42 | 22.42 | 22.61 | 22.05 | 1.63M |
| June 11, 2025 | 22.35 | 22.35 | 22.35 | 22.72 | 22.32 | 1.7M |
| June 10, 2025 | 22.62 | 22.36 | 22.36 | 22.96 | 22.11 | 2.86M |
| June 09, 2025 | 22.12 | 22.8 | 22.8 | 22.85 | 21.95 | 3.8M |
| June 06, 2025 | 21.88 | 22.01 | 22.01 | 22.25 | 21.71 | 2.13M |
| June 05, 2025 | 21.77 | 21.94 | 21.94 | 22.05 | 21.66 | 1.74M |
| June 04, 2025 | 21.63 | 21.77 | 21.77 | 21.82 | 21.51 | 1.52M |
| June 03, 2025 | 21.61 | 21.53 | 21.53 | 21.71 | 21.48 | 1.84M |
| May 30, 2025 | 22.13 | 21.77 | 21.77 | 22.14 | 21.73 | 1.82M |
| May 29, 2025 | 22.27 | 22.16 | 22.16 | 22.34 | 22.07 | 2.32M |
| May 28, 2025 | 21.89 | 22.07 | 22.07 | 22.3 | 21.66 | 1.96M |
| May 27, 2025 | 22.01 | 21.75 | 21.75 | 22.09 | 21.66 | 1.64M |
| May 26, 2025 | 22.1 | 21.98 | 21.98 | 22.15 | 21.83 | 1.56M |