24.63
+0.25(+1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.05 | 24.38 | 24.38 | 24.62 | 24.05 | 16.76M |
| August 15, 2025 | 23.76 | 23.98 | 23.98 | 24.04 | 23.68 | 13.44M |
| August 14, 2025 | 23.86 | 23.87 | 23.87 | 24.1 | 23.42 | 14.77M |
| August 13, 2025 | 23.74 | 23.81 | 23.81 | 24 | 23.66 | 9.89M |
| August 12, 2025 | 23.53 | 23.7 | 23.7 | 24.06 | 23.53 | 10.15M |
| August 11, 2025 | 23.39 | 23.52 | 23.52 | 23.69 | 23.36 | 8.24M |
| August 08, 2025 | 23.68 | 23.41 | 23.41 | 23.68 | 23.39 | 7.73M |
| August 07, 2025 | 24.05 | 23.75 | 23.75 | 24.26 | 23.73 | 8.17M |
| August 06, 2025 | 24.01 | 24.03 | 24.03 | 24.14 | 23.84 | 7.75M |
| August 05, 2025 | 23.79 | 24.16 | 24.16 | 24.2 | 23.6 | 12.69M |
| August 04, 2025 | 23.41 | 23.68 | 23.68 | 23.69 | 23.26 | 6.15M |
| August 01, 2025 | 23.75 | 23.62 | 23.62 | 23.89 | 23.3 | 11.63M |
| July 31, 2025 | 24.08 | 23.78 | 23.78 | 24.75 | 23.55 | 15.65M |
| July 30, 2025 | 24.34 | 24.11 | 24.11 | 24.51 | 23.96 | 10.51M |
| July 29, 2025 | 24.5 | 24.37 | 24.37 | 24.84 | 24.18 | 11.63M |
| July 28, 2025 | 25 | 24.5 | 24.5 | 25.2 | 24.45 | 22.27M |
| July 25, 2025 | 23.87 | 24.5 | 24.5 | 25.01 | 23.68 | 28.63M |
| July 24, 2025 | 23.12 | 24.01 | 24.01 | 24.31 | 23.01 | 21.01M |
| July 23, 2025 | 23.28 | 23.09 | 23.09 | 23.53 | 23.06 | 12.44M |
| July 22, 2025 | 23.3 | 23.27 | 23.27 | 23.48 | 23.07 | 8.56M |
| July 21, 2025 | 23.1 | 23.29 | 23.29 | 23.53 | 23.05 | 9.15M |
| July 18, 2025 | 23.25 | 23.11 | 23.11 | 23.54 | 22.99 | 9.4M |
| July 17, 2025 | 23.2 | 23.29 | 23.29 | 23.38 | 23.07 | 8.63M |
| July 16, 2025 | 23.73 | 23.3 | 23.3 | 23.74 | 23.18 | 9.58M |
| July 15, 2025 | 23.43 | 23.63 | 23.63 | 23.76 | 22.92 | 13.44M |
| July 14, 2025 | 23.51 | 23.36 | 23.36 | 23.76 | 23.31 | 7.23M |
| July 11, 2025 | 23.19 | 23.46 | 23.46 | 23.84 | 22.99 | 12.24M |
| July 10, 2025 | 23.15 | 23.17 | 23.17 | 23.24 | 22.9 | 6.35M |
| July 09, 2025 | 23.35 | 23.24 | 23.24 | 23.47 | 23.14 | 7.95M |
| July 08, 2025 | 23.23 | 23.38 | 23.38 | 23.4 | 23.1 | 7.21M |
| July 07, 2025 | 23.18 | 23.13 | 23.13 | 23.31 | 22.95 | 5.96M |
| July 04, 2025 | 23.3 | 23.23 | 23.23 | 23.43 | 22.95 | 8.28M |
| July 03, 2025 | 22.88 | 23.35 | 23.35 | 23.75 | 22.88 | 14.34M |
| July 02, 2025 | 23.28 | 22.89 | 22.89 | 23.45 | 22.72 | 12.73M |
| July 01, 2025 | 24.14 | 23.38 | 23.38 | 24.49 | 23.28 | 29.94M |
| June 30, 2025 | 21.57 | 23.69 | 23.69 | 23.69 | 21.57 | 30.65M |
| June 27, 2025 | 21.58 | 21.54 | 21.54 | 21.77 | 21.46 | 6.23M |
| June 26, 2025 | 21.88 | 21.59 | 21.59 | 21.98 | 21.56 | 7.86M |
| June 25, 2025 | 21.75 | 21.93 | 21.93 | 21.99 | 21.52 | 9M |
| June 24, 2025 | 21.24 | 21.68 | 21.68 | 21.7 | 21.24 | 7.79M |
| June 23, 2025 | 20.75 | 21.22 | 21.22 | 21.34 | 20.42 | 11.44M |
| June 20, 2025 | 22.29 | 20.95 | 20.95 | 22.62 | 20.95 | 19.68M |
| June 19, 2025 | 23 | 22.46 | 22.46 | 23.08 | 22.26 | 8.46M |
| June 18, 2025 | 23.31 | 23.08 | 23.08 | 23.31 | 22.95 | 3.96M |
| June 17, 2025 | 23.5 | 23.24 | 23.24 | 23.59 | 23.19 | 5.05M |
| June 16, 2025 | 23.53 | 23.49 | 23.49 | 23.82 | 23.35 | 5.39M |
| June 13, 2025 | 24.25 | 23.61 | 23.61 | 24.28 | 23.58 | 14.03M |
| June 12, 2025 | 23.95 | 24.37 | 24.37 | 24.38 | 23.82 | 10.44M |
| June 11, 2025 | 23.71 | 24.09 | 24.09 | 24.36 | 23.71 | 9.13M |
| June 10, 2025 | 23.95 | 23.87 | 23.87 | 24.08 | 23.61 | 6.99M |
| June 09, 2025 | 24 | 23.94 | 23.94 | 24.04 | 23.79 | 5.64M |
| June 06, 2025 | 23.8 | 23.92 | 23.92 | 24.04 | 23.6 | 6.15M |
| June 05, 2025 | 23.79 | 23.72 | 23.72 | 23.84 | 23.6 | 5.24M |
| June 04, 2025 | 23.35 | 23.84 | 23.84 | 23.87 | 23.35 | 6.9M |
| June 03, 2025 | 22.8 | 23.4 | 23.4 | 23.98 | 22.77 | 12.46M |
| May 30, 2025 | 23.2 | 22.77 | 22.77 | 23.2 | 22.41 | 8.8M |
| May 29, 2025 | 22.89 | 23.27 | 23.27 | 23.32 | 22.86 | 4.93M |
| May 28, 2025 | 22.95 | 22.89 | 22.89 | 23.08 | 22.85 | 3.59M |
| May 27, 2025 | 23.06 | 22.88 | 22.88 | 23.06 | 22.8 | 4.38M |
| May 26, 2025 | 23.3 | 23.06 | 23.06 | 23.48 | 22.9 | 6.41M |