26.52
+0.32(+1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 24.75 | 25.15 | 25.15 | 25.34 | 23.5 | 18.9M |
| August 14, 2025 | 23.12 | 24.77 | 24.77 | 25 | 22.8 | 18.44M |
| August 13, 2025 | 22.34 | 23.19 | 23.19 | 23.45 | 21.68 | 19.35M |
| August 12, 2025 | 21.22 | 22.23 | 22.23 | 22.58 | 21.2 | 17.42M |
| August 11, 2025 | 23.12 | 21.44 | 21.44 | 23.46 | 21.44 | 7.12M |
| August 08, 2025 | 23.2 | 23.82 | 23.82 | 24.07 | 23.2 | 10.54M |
| August 07, 2025 | 23.5 | 23.48 | 23.48 | 24.37 | 23.3 | 14M |
| August 06, 2025 | 24.3 | 23.91 | 23.91 | 24.53 | 23.2 | 22.26M |
| August 05, 2025 | 23.7 | 25 | 25 | 25.8 | 23.51 | 23.06M |
| August 04, 2025 | 21.56 | 23.76 | 23.76 | 24 | 21.5 | 15.95M |
| August 01, 2025 | 21.39 | 21.9 | 21.9 | 22.7 | 21.1 | 8.66M |
| July 31, 2025 | 20.03 | 21.46 | 21.46 | 21.9 | 20.03 | 13.03M |
| July 30, 2025 | 19.48 | 20.02 | 20.02 | 20.15 | 19.48 | 5.97M |
| July 29, 2025 | 20 | 19.54 | 19.54 | 20.1 | 19.33 | 6.18M |
| July 28, 2025 | 19.85 | 20.14 | 20.14 | 20.37 | 19.6 | 5.53M |
| July 25, 2025 | 20 | 19.7 | 19.7 | 20 | 19.4 | 6.36M |
| July 24, 2025 | 20.3 | 20.09 | 20.09 | 20.9 | 19.61 | 8.47M |
| July 23, 2025 | 20 | 20.3 | 20.3 | 20.78 | 19.8 | 8.44M |
| July 22, 2025 | 18.9 | 20.4 | 20.4 | 20.4 | 18.9 | 11.84M |
| July 21, 2025 | 18.79 | 19.1 | 19.1 | 19.19 | 18.58 | 8.59M |
| July 18, 2025 | 19.28 | 18.71 | 18.71 | 19.28 | 18.41 | 10.04M |
| July 17, 2025 | 18.05 | 19.28 | 19.28 | 19.45 | 17.72 | 15.62M |
| July 16, 2025 | 17.62 | 18 | 18 | 18.48 | 17.31 | 11.83M |
| July 15, 2025 | 17.3 | 17.62 | 17.62 | 18.09 | 17.3 | 9.6M |
| July 14, 2025 | 17 | 17.56 | 17.56 | 17.77 | 17 | 10.62M |
| July 11, 2025 | 17.65 | 16.98 | 16.98 | 17.79 | 16.96 | 12.84M |
| July 10, 2025 | 18.05 | 17.65 | 17.65 | 18.55 | 17.57 | 16.67M |
| July 09, 2025 | 16.98 | 18.05 | 18.05 | 18.57 | 16.98 | 30.31M |
| July 08, 2025 | 16.35 | 16.88 | 16.88 | 17.61 | 16.35 | 17.77M |
| July 07, 2025 | 15.8 | 16.35 | 16.35 | 16.69 | 15.6 | 11.71M |
| July 04, 2025 | 15.61 | 15.9 | 15.9 | 15.97 | 15.42 | 7.48M |
| July 03, 2025 | 15.7 | 15.76 | 15.76 | 16.09 | 15.41 | 8.06M |
| July 02, 2025 | 15.49 | 15.85 | 15.85 | 15.94 | 15.2 | 11.19M |
| July 01, 2025 | 14.56 | 15.49 | 15.49 | 15.65 | 14.39 | 13.8M |
| June 30, 2025 | 14.88 | 14.69 | 14.6 | 15.1 | 14.43 | 19.7M |
| June 27, 2025 | 14.25 | 15.11 | 15.02 | 15.57 | 14.25 | 26.35M |
| June 26, 2025 | 14.78 | 14.15 | 14.06 | 14.9 | 14.1 | 11.76M |
| June 25, 2025 | 15.23 | 14.78 | 14.69 | 15.3 | 14.38 | 16M |
| June 24, 2025 | 14.78 | 15.23 | 15.14 | 15.38 | 14.75 | 9.6M |
| June 23, 2025 | 14.64 | 14.75 | 14.75 | 14.94 | 14.4 | 5.56M |
| June 20, 2025 | 15.04 | 14.64 | 14.64 | 15.25 | 14.4 | 9.53M |
| June 19, 2025 | 15.7 | 15.04 | 15.04 | 15.8 | 14.91 | 6.56M |
| June 18, 2025 | 15.56 | 15.73 | 15.73 | 15.8 | 15.36 | 4.93M |
| June 17, 2025 | 16.09 | 15.73 | 15.73 | 16.3 | 15.66 | 6.48M |
| June 16, 2025 | 15.89 | 15.92 | 15.92 | 16.2 | 15.36 | 8.12M |
| June 13, 2025 | 16 | 15.93 | 15.93 | 16.67 | 15.9 | 7.59M |
| June 12, 2025 | 16.21 | 16.07 | 16.07 | 16.4 | 15.95 | 5.01M |
| June 11, 2025 | 15.97 | 16.21 | 16.21 | 16.37 | 15.9 | 9.84M |
| June 10, 2025 | 15.51 | 16.13 | 16.13 | 16.23 | 15.3 | 14.17M |
| June 09, 2025 | 14.55 | 15.51 | 15.51 | 15.72 | 14.53 | 14.17M |
| June 06, 2025 | 14.32 | 14.55 | 14.55 | 14.97 | 14.25 | 9.99M |
| June 05, 2025 | 14.03 | 14.3 | 14.3 | 14.56 | 13.96 | 7.04M |
| June 04, 2025 | 14.1 | 14.03 | 14.03 | 14.25 | 13.77 | 7.72M |
| June 03, 2025 | 14.33 | 14.06 | 14.06 | 14.58 | 14.04 | 10.27M |
| May 30, 2025 | 15.61 | 14.33 | 14.33 | 15.62 | 14.12 | 15.59M |
| May 29, 2025 | 15.37 | 15.35 | 15.35 | 15.5 | 15.12 | 9.56M |
| May 28, 2025 | 15.08 | 15.37 | 15.37 | 15.75 | 15.06 | 14.65M |
| May 27, 2025 | 14.26 | 15.25 | 15.25 | 15.6 | 14.25 | 19.57M |
| May 26, 2025 | 13.94 | 14.3 | 14.3 | 14.55 | 13.9 | 9.08M |
| May 23, 2025 | 13.99 | 13.95 | 13.95 | 14.33 | 13.45 | 13.27M |