24.00
+0.04(+0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.04 | 23.96 | 23.96 | 24.25 | 23.68 | 27.74M |
| August 15, 2025 | 22.87 | 24.03 | 24.03 | 24.09 | 22.87 | 29.98M |
| August 14, 2025 | 23.31 | 22.89 | 22.89 | 23.43 | 22.79 | 27.3M |
| August 13, 2025 | 23.06 | 23.5 | 23.5 | 23.53 | 22.68 | 31.4M |
| August 12, 2025 | 24.08 | 23.25 | 23.25 | 24.95 | 23.24 | 35.29M |
| August 11, 2025 | 24.1 | 24.09 | 24.09 | 24.23 | 23.71 | 23.19M |
| August 08, 2025 | 24.33 | 23.93 | 23.93 | 24.51 | 23.78 | 26.89M |
| August 07, 2025 | 22.92 | 24.47 | 24.47 | 24.69 | 22.81 | 43.29M |
| August 06, 2025 | 22.55 | 23.06 | 23.06 | 23.24 | 22.53 | 24.69M |
| August 05, 2025 | 24 | 22.76 | 22.76 | 24 | 22.74 | 38.93M |
| August 04, 2025 | 23.58 | 23.91 | 23.91 | 24 | 23.28 | 35.65M |
| August 01, 2025 | 22.76 | 24 | 24 | 24.15 | 22.37 | 45.72M |
| July 31, 2025 | 22.68 | 22.73 | 22.73 | 23.44 | 22.39 | 38.49M |
| July 30, 2025 | 22.08 | 22.92 | 22.92 | 23.28 | 21.7 | 47.04M |
| July 29, 2025 | 21.07 | 22.12 | 22.12 | 22.55 | 21.07 | 49.52M |
| July 28, 2025 | 21 | 21.04 | 21.04 | 21.44 | 20.85 | 24.84M |
| July 25, 2025 | 21.65 | 21.2 | 21.2 | 21.76 | 20.85 | 33.3M |
| July 24, 2025 | 21.44 | 21.57 | 21.57 | 21.7 | 21.21 | 35.26M |
| July 23, 2025 | 21.46 | 21.63 | 21.63 | 22.22 | 21.33 | 45.59M |
| July 22, 2025 | 21.19 | 21.65 | 21.65 | 22.54 | 20.99 | 57.77M |
| July 21, 2025 | 19.47 | 21.19 | 21.19 | 21.19 | 19.34 | 43.33M |
| July 18, 2025 | 18.96 | 19.26 | 19.26 | 19.62 | 18.96 | 21.58M |
| July 17, 2025 | 18.86 | 18.98 | 18.98 | 19.3 | 18.81 | 18.62M |
| July 16, 2025 | 18.92 | 18.84 | 18.84 | 19.39 | 18.75 | 25.91M |
| July 15, 2025 | 18.87 | 18.55 | 18.55 | 19.12 | 18.35 | 27.32M |
| July 14, 2025 | 19 | 18.82 | 18.82 | 19.25 | 18.67 | 12.12M |
| July 11, 2025 | 18.71 | 18.94 | 18.94 | 18.96 | 18.68 | 11.33M |
| July 10, 2025 | 18.52 | 18.82 | 18.82 | 18.86 | 18.48 | 11.13M |
| July 09, 2025 | 18.54 | 18.59 | 18.59 | 18.67 | 18.36 | 10.75M |
| July 08, 2025 | 18.01 | 18.53 | 18.53 | 18.62 | 17.94 | 12.05M |
| July 07, 2025 | 17.51 | 18.04 | 18.04 | 18.07 | 17.51 | 14.11M |
| July 04, 2025 | 17.71 | 17.53 | 17.53 | 17.86 | 17.28 | 25.48M |
| July 03, 2025 | 18.58 | 18.58 | 18.58 | 18.64 | 18.29 | 9.76M |
| July 02, 2025 | 18.6 | 18.51 | 18.51 | 18.65 | 18.37 | 11.9M |
| July 01, 2025 | 18.37 | 18.75 | 18.75 | 18.8 | 18.14 | 17.23M |
| June 30, 2025 | 18.53 | 18.38 | 18.38 | 18.6 | 18.25 | 12.57M |
| June 27, 2025 | 18.23 | 18.48 | 18.48 | 18.72 | 18.11 | 16.94M |
| June 26, 2025 | 18.38 | 18.17 | 18.17 | 18.47 | 18.11 | 12.32M |
| June 25, 2025 | 18.16 | 18.36 | 18.36 | 18.57 | 18.08 | 21.47M |
| June 24, 2025 | 17.15 | 18 | 18 | 18.17 | 17.15 | 21.71M |
| June 23, 2025 | 17.04 | 17.12 | 17.12 | 17.52 | 16.99 | 10.17M |
| June 20, 2025 | 17.25 | 17.13 | 17.13 | 17.35 | 17.09 | 5.82M |
| June 19, 2025 | 17.61 | 17.24 | 17.24 | 17.78 | 17.1 | 10.61M |
| June 18, 2025 | 17.77 | 17.61 | 17.61 | 17.83 | 17.36 | 13.72M |
| June 17, 2025 | 17.5 | 17.75 | 17.75 | 17.94 | 17.47 | 13.87M |
| June 16, 2025 | 17.27 | 17.55 | 17.55 | 17.88 | 17.2 | 17.23M |
| June 13, 2025 | 17.09 | 17.23 | 17.23 | 17.25 | 16.96 | 9.8M |
| June 12, 2025 | 16.91 | 17.13 | 17.13 | 17.18 | 16.84 | 8.38M |
| June 11, 2025 | 16.75 | 16.98 | 16.98 | 17.1 | 16.69 | 9M |
| June 10, 2025 | 16.69 | 16.71 | 16.71 | 16.92 | 16.58 | 7.64M |
| June 09, 2025 | 16.66 | 16.73 | 16.73 | 16.88 | 16.63 | 6.1M |
| June 06, 2025 | 16.59 | 16.65 | 16.65 | 16.78 | 16.56 | 5.92M |
| June 05, 2025 | 16.5 | 16.54 | 16.54 | 16.68 | 16.45 | 5.15M |
| June 04, 2025 | 16.25 | 16.59 | 16.59 | 16.9 | 16.25 | 10.08M |
| June 03, 2025 | 16 | 16.28 | 16.28 | 16.48 | 15.47 | 12.41M |
| May 30, 2025 | 16.3 | 16.16 | 16.16 | 16.38 | 16.1 | 5.85M |
| May 29, 2025 | 16.17 | 16.38 | 16.38 | 16.52 | 16.15 | 5.5M |
| May 28, 2025 | 16.26 | 16.19 | 16.19 | 16.33 | 16.15 | 3.3M |
| May 27, 2025 | 16.53 | 16.27 | 16.27 | 16.53 | 16.2 | 5.96M |
| May 26, 2025 | 16.78 | 16.53 | 16.53 | 16.83 | 16.43 | 6.77M |