24.35
+0.19(+0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.08 | 24.16 | 24.16 | 24.49 | 23.95 | 3.89M |
| August 15, 2025 | 23.05 | 24.1 | 24.1 | 24.49 | 23 | 5.66M |
| August 14, 2025 | 23.1 | 23.04 | 23.04 | 23.66 | 22.6 | 4.97M |
| August 13, 2025 | 22.69 | 23.02 | 23.02 | 23.39 | 22.45 | 4.22M |
| August 12, 2025 | 22.77 | 22.69 | 22.69 | 23 | 22.66 | 2.2M |
| August 11, 2025 | 22.22 | 22.74 | 22.74 | 22.97 | 22.1 | 3.03M |
| August 08, 2025 | 22.58 | 22.21 | 22.21 | 22.58 | 22.08 | 2.08M |
| August 07, 2025 | 22.8 | 22.57 | 22.57 | 23.2 | 22.54 | 2.37M |
| August 06, 2025 | 22.66 | 22.9 | 22.9 | 23.05 | 22.5 | 2.11M |
| August 05, 2025 | 22.67 | 22.67 | 22.67 | 23.18 | 22.53 | 1.76M |
| August 04, 2025 | 22.12 | 22.67 | 22.67 | 22.78 | 22.03 | 2.14M |
| August 01, 2025 | 22.44 | 22.19 | 22.19 | 22.48 | 22.07 | 2M |
| July 31, 2025 | 23.07 | 22.44 | 22.44 | 23.07 | 22.28 | 3.16M |
| July 30, 2025 | 22.71 | 23.08 | 23.08 | 23.14 | 22.59 | 2.47M |
| July 29, 2025 | 22.63 | 22.77 | 22.77 | 22.8 | 22.5 | 2.01M |
| July 28, 2025 | 22.56 | 22.6 | 22.6 | 22.81 | 22.03 | 3.1M |
| July 25, 2025 | 22.48 | 22.55 | 22.55 | 22.85 | 22.3 | 3.17M |
| July 24, 2025 | 23.01 | 22.51 | 22.51 | 23.44 | 22.48 | 5.13M |
| July 23, 2025 | 23.96 | 23.3 | 23.3 | 24 | 23.08 | 5.5M |
| July 22, 2025 | 25.22 | 24.08 | 24.08 | 25.22 | 23.96 | 5.32M |
| July 21, 2025 | 23.6 | 25.38 | 25.38 | 25.71 | 23.46 | 4.73M |
| July 18, 2025 | 23.77 | 23.6 | 23.6 | 23.84 | 23.37 | 1.69M |
| July 17, 2025 | 23.95 | 23.69 | 23.69 | 24.07 | 23.5 | 2.53M |
| July 16, 2025 | 23.9 | 24.04 | 24.04 | 24.2 | 23.56 | 1.75M |
| July 15, 2025 | 24.33 | 23.9 | 23.9 | 24.71 | 23.75 | 2.19M |
| July 14, 2025 | 24.21 | 24.31 | 24.31 | 24.45 | 24.18 | 1.61M |
| July 11, 2025 | 24.27 | 24.25 | 24.25 | 24.55 | 24.05 | 1.97M |
| July 10, 2025 | 24.87 | 24.25 | 24.25 | 25.74 | 24.25 | 3.79M |
| July 09, 2025 | 24.58 | 24.74 | 24.74 | 25.1 | 24.58 | 2.63M |
| July 08, 2025 | 24.3 | 24.65 | 24.65 | 24.72 | 24.01 | 2.65M |
| July 07, 2025 | 24.2 | 24.15 | 24.15 | 24.35 | 23.88 | 1.89M |
| July 04, 2025 | 24.87 | 24.16 | 24.16 | 25.12 | 23.99 | 2.89M |
| July 03, 2025 | 23.9 | 24.69 | 24.69 | 24.79 | 23.9 | 4.31M |
| July 02, 2025 | 25.05 | 23.9 | 23.9 | 25.3 | 23.75 | 8.74M |
| July 01, 2025 | 22.8 | 25.05 | 25.05 | 25.27 | 22.8 | 12.81M |
| June 30, 2025 | 22.27 | 22.97 | 22.97 | 23 | 22 | 3.47M |
| June 27, 2025 | 22.4 | 22.27 | 22.27 | 22.69 | 22.12 | 2.44M |
| June 26, 2025 | 22.68 | 22.53 | 22.53 | 22.9 | 22.41 | 3.38M |
| June 25, 2025 | 22.32 | 22.72 | 22.72 | 22.75 | 22.1 | 3.62M |
| June 24, 2025 | 22.08 | 22.09 | 22.09 | 22.27 | 21.8 | 2.89M |
| June 23, 2025 | 21.48 | 21.9 | 21.9 | 22.17 | 21.32 | 4.09M |
| June 20, 2025 | 20.6 | 21.6 | 21.6 | 21.9 | 20.4 | 7.88M |
| June 19, 2025 | 20.7 | 20.53 | 20.53 | 20.73 | 20.42 | 2.11M |
| June 18, 2025 | 20.95 | 20.7 | 20.7 | 20.95 | 20.42 | 1.78M |
| June 17, 2025 | 20.62 | 20.83 | 20.83 | 21.1 | 20.56 | 2.03M |
| June 16, 2025 | 20.55 | 20.67 | 20.67 | 20.76 | 20.49 | 1.4M |
| June 13, 2025 | 21.01 | 20.63 | 20.63 | 21.23 | 20.25 | 3.93M |
| June 12, 2025 | 21.22 | 21.15 | 21.15 | 21.29 | 20.94 | 1.95M |
| June 11, 2025 | 20.89 | 21.22 | 21.22 | 21.43 | 20.83 | 2.92M |
| June 10, 2025 | 21.22 | 20.83 | 20.83 | 21.31 | 20.52 | 2.43M |
| June 09, 2025 | 21.3 | 21.16 | 21.16 | 21.39 | 21.01 | 1.98M |
| June 06, 2025 | 21.16 | 21.27 | 21.27 | 21.79 | 20.96 | 3.21M |
| June 05, 2025 | 21.4 | 21.06 | 21.06 | 21.45 | 21.01 | 2.58M |
| June 04, 2025 | 21.15 | 21.35 | 21.35 | 21.68 | 21.15 | 3.27M |
| June 03, 2025 | 20.69 | 21.32 | 21.32 | 21.55 | 20.49 | 4.42M |
| May 30, 2025 | 21.02 | 20.69 | 20.69 | 21.6 | 20.55 | 3.66M |
| May 29, 2025 | 20.48 | 21 | 21 | 21.16 | 20.45 | 3.31M |
| May 28, 2025 | 20.7 | 20.42 | 20.42 | 20.7 | 20.27 | 1.7M |
| May 27, 2025 | 20.68 | 20.6 | 20.6 | 20.78 | 20.35 | 1.93M |
| May 26, 2025 | 20.18 | 20.67 | 20.67 | 20.7 | 20 | 2.7M |