23.04
-2.17(-8.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 25.06 | 23.04 | 23.04 | 25.45 | 22.94 | 31.83M |
| September 05, 2025 | 25.83 | 25.21 | 25.21 | 26.2 | 24.37 | 28.96M |
| September 04, 2025 | 28.09 | 25.32 | 25.32 | 28.23 | 24.73 | 47.32M |
| September 03, 2025 | 24.73 | 26.9 | 26.9 | 26.9 | 24.54 | 27.01M |
| September 02, 2025 | 25.43 | 24.45 | 24.45 | 25.62 | 24.09 | 15.55M |
| September 01, 2025 | 25.18 | 25.38 | 25.38 | 25.75 | 24.68 | 21.82M |
| August 29, 2025 | 26.81 | 25.46 | 25.46 | 26.95 | 25.3 | 21.91M |
| August 28, 2025 | 26.78 | 26.58 | 26.58 | 26.81 | 25.58 | 16.11M |
| August 27, 2025 | 28.01 | 26.52 | 26.52 | 28.44 | 26.4 | 18.74M |
| August 26, 2025 | 29.99 | 28.23 | 28.23 | 30.1 | 28.16 | 16.01M |
| August 25, 2025 | 28.99 | 29.51 | 29.51 | 30.19 | 28.65 | 16.5M |
| August 22, 2025 | 29.95 | 28.64 | 28.64 | 30.5 | 28.45 | 22.58M |
| August 21, 2025 | 30.44 | 30 | 30 | 31.99 | 29.86 | 24.02M |
| August 20, 2025 | 33 | 30.65 | 30.65 | 33.5 | 30.65 | 23.75M |
| August 19, 2025 | 32.34 | 34.05 | 34.05 | 35.06 | 32.34 | 30.13M |
| August 18, 2025 | 33.74 | 32.99 | 32.99 | 34.21 | 32.14 | 26.2M |
| August 15, 2025 | 31.5 | 33.75 | 33.75 | 34.15 | 31.46 | 27.37M |
| August 14, 2025 | 32 | 31.5 | 31.5 | 32.43 | 31.01 | 18.74M |
| August 13, 2025 | 33.66 | 32.24 | 32.24 | 33.85 | 31.7 | 26.36M |
| August 12, 2025 | 33.9 | 33.47 | 33.47 | 34.52 | 32.15 | 27.16M |
| August 11, 2025 | 34.35 | 33.9 | 33.9 | 35.2 | 33.2 | 33.01M |
| August 08, 2025 | 32.13 | 33.51 | 33.51 | 34.5 | 30.99 | 41.13M |
| August 07, 2025 | 31.99 | 32.9 | 32.9 | 34.08 | 31.56 | 44.27M |
| August 06, 2025 | 29.5 | 32.49 | 32.49 | 33.04 | 29.5 | 60.51M |
| August 05, 2025 | 32.98 | 30.04 | 30.04 | 33.22 | 29.46 | 43M |
| August 04, 2025 | 30.38 | 32.18 | 32.18 | 32.65 | 28.89 | 49.07M |
| August 01, 2025 | 29.31 | 30.19 | 30.19 | 31.5 | 29.25 | 57.27M |
| July 31, 2025 | 28.79 | 30.01 | 30.01 | 30.85 | 27 | 77.3M |
| July 30, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 27.53 | 27.34M |
| July 29, 2025 | 25 | 25.93 | 25.93 | 25.93 | 25 | 16M |
| July 28, 2025 | 20.7 | 23.57 | 23.57 | 23.57 | 20.7 | 29M |
| July 25, 2025 | 20.41 | 21.43 | 21.43 | 22.13 | 20.41 | 43.88M |
| July 24, 2025 | 20.53 | 20.4 | 20.4 | 20.91 | 19.68 | 48.01M |
| July 23, 2025 | 19.8 | 20.63 | 20.63 | 21.58 | 19.73 | 58.13M |
| July 22, 2025 | 18.03 | 19.83 | 19.83 | 19.83 | 18.03 | 68.01M |
| July 21, 2025 | 16.48 | 18.03 | 18.03 | 18.03 | 16.48 | 50.92M |
| July 18, 2025 | 15.8 | 16.39 | 16.39 | 16.6 | 15.48 | 14.33M |
| July 17, 2025 | 15.77 | 15.77 | 15.77 | 15.85 | 15.51 | 9.67M |
| July 16, 2025 | 15.75 | 15.82 | 15.82 | 15.84 | 15.46 | 10.3M |
| July 15, 2025 | 15.5 | 15.63 | 15.63 | 15.91 | 15.43 | 10.2M |
| July 14, 2025 | 15.35 | 15.53 | 15.53 | 15.81 | 15.28 | 8.9M |
| July 11, 2025 | 15.22 | 15.39 | 15.39 | 15.89 | 15.12 | 10.2M |
| July 10, 2025 | 15.1 | 15.22 | 15.22 | 15.32 | 15.02 | 6.75M |
| July 09, 2025 | 15.42 | 15.05 | 15.05 | 15.43 | 15 | 9.27M |
| July 08, 2025 | 15.41 | 15.42 | 15.42 | 15.8 | 15.19 | 9.57M |
| July 07, 2025 | 15.66 | 15.46 | 15.46 | 16.04 | 15.37 | 14.5M |
| July 04, 2025 | 15.8 | 15.62 | 15.62 | 15.93 | 15.51 | 16.62M |
| July 03, 2025 | 14.71 | 15.81 | 15.81 | 16.09 | 14.58 | 26.82M |
| July 02, 2025 | 14.22 | 14.72 | 14.72 | 15.15 | 14.17 | 17.31M |
| July 01, 2025 | 14.02 | 14.24 | 14.24 | 14.27 | 13.95 | 5.86M |
| June 30, 2025 | 13.93 | 14.02 | 14.02 | 14.04 | 13.89 | 3.7M |
| June 27, 2025 | 13.85 | 13.97 | 13.97 | 14.01 | 13.82 | 4.29M |
| June 26, 2025 | 14.02 | 13.85 | 13.85 | 14.03 | 13.8 | 5.29M |
| June 25, 2025 | 14.08 | 14.02 | 14.02 | 14.09 | 13.89 | 5.22M |
| June 24, 2025 | 14.06 | 14.06 | 14.06 | 14.1 | 13.96 | 5.72M |
| June 23, 2025 | 13.8 | 14.06 | 14.06 | 14.08 | 13.75 | 4.65M |
| June 20, 2025 | 13.82 | 13.87 | 13.87 | 14.05 | 13.8 | 4.39M |
| June 19, 2025 | 14.14 | 13.8 | 13.8 | 14.19 | 13.76 | 5.31M |
| June 18, 2025 | 14.3 | 14.32 | 14.1 | 14.49 | 14.24 | 6.55M |
| June 17, 2025 | 15.02 | 14.49 | 14.27 | 15.16 | 14.33 | 11.35M |