26.24
+0.6(+2.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.29 | 25.64 | 25.64 | 25.92 | 25.15 | 6.15M |
| August 15, 2025 | 24.55 | 25.28 | 25.28 | 25.55 | 24.5 | 6.69M |
| August 14, 2025 | 25.47 | 24.93 | 24.93 | 25.48 | 24.83 | 5.06M |
| August 13, 2025 | 25.34 | 25.34 | 25.34 | 25.69 | 25.2 | 6.04M |
| August 12, 2025 | 25.1 | 25.35 | 25.35 | 25.77 | 25.1 | 9.01M |
| August 11, 2025 | 24.16 | 25.25 | 25.25 | 25.45 | 24.15 | 10.82M |
| August 08, 2025 | 23.86 | 24.14 | 24.14 | 24.17 | 23.55 | 5.92M |
| August 07, 2025 | 23.83 | 23.82 | 23.82 | 24.25 | 23.23 | 9.19M |
| August 06, 2025 | 22.35 | 23.65 | 23.65 | 23.77 | 22.2 | 8.96M |
| August 05, 2025 | 22.15 | 22.32 | 22.32 | 22.34 | 21.82 | 3.14M |
| August 04, 2025 | 21.71 | 22 | 22 | 22.5 | 21.68 | 4.09M |
| August 01, 2025 | 21.45 | 21.51 | 21.51 | 21.65 | 21.3 | 1.75M |
| July 31, 2025 | 21.42 | 21.28 | 21.28 | 21.57 | 21.18 | 2.37M |
| July 30, 2025 | 21.27 | 21.47 | 21.47 | 21.59 | 21.11 | 2.33M |
| July 29, 2025 | 21.55 | 21.27 | 21.27 | 21.55 | 21.11 | 2.05M |
| July 28, 2025 | 21.8 | 21.23 | 21.23 | 21.99 | 21.23 | 3.09M |
| July 25, 2025 | 21.4 | 21.79 | 21.79 | 22 | 21.3 | 4.48M |
| July 24, 2025 | 21.2 | 21.39 | 21.39 | 21.57 | 21.06 | 3.21M |
| July 23, 2025 | 21.33 | 21.18 | 21.18 | 21.5 | 21.15 | 2.59M |
| July 22, 2025 | 21 | 21.29 | 21.29 | 21.32 | 20.91 | 3.18M |
| July 21, 2025 | 20.44 | 21 | 21 | 21.03 | 20.44 | 3.34M |
| July 18, 2025 | 20.34 | 20.53 | 20.53 | 20.55 | 20.27 | 1.68M |
| July 17, 2025 | 20.39 | 20.33 | 20.33 | 20.48 | 20.27 | 1.68M |
| July 16, 2025 | 20.5 | 20.42 | 20.42 | 20.63 | 20.35 | 1.5M |
| July 15, 2025 | 20.28 | 20.54 | 20.54 | 20.64 | 20.16 | 2.54M |
| July 14, 2025 | 20.39 | 20.27 | 20.27 | 20.45 | 20 | 1.94M |
| July 11, 2025 | 20.42 | 20.27 | 20.27 | 20.5 | 20.22 | 2.25M |
| July 10, 2025 | 20.67 | 20.42 | 20.42 | 20.67 | 20.38 | 1.6M |
| July 09, 2025 | 20.89 | 21.05 | 20.55 | 21.06 | 20.57 | 2.87M |
| July 08, 2025 | 20.81 | 20.89 | 20.39 | 20.99 | 20.73 | 1.49M |
| July 07, 2025 | 21.04 | 20.8 | 20.31 | 21.26 | 20.55 | 3.01M |
| July 04, 2025 | 20.63 | 20.99 | 20.49 | 21.26 | 20.53 | 4.66M |
| July 03, 2025 | 20.55 | 20.55 | 20.06 | 20.64 | 20.33 | 2.16M |
| July 02, 2025 | 20.73 | 20.59 | 20.1 | 20.77 | 20.48 | 1.99M |
| July 01, 2025 | 20.77 | 20.59 | 20.1 | 20.78 | 20.41 | 1.62M |
| June 30, 2025 | 20.19 | 20.74 | 20.25 | 20.8 | 20 | 3.47M |
| June 27, 2025 | 20.2 | 20.19 | 19.71 | 20.37 | 20 | 1.23M |
| June 26, 2025 | 20.41 | 20.2 | 19.72 | 20.5 | 20.18 | 1.47M |
| June 25, 2025 | 20.22 | 20.41 | 19.93 | 20.49 | 20.19 | 1.76M |
| June 24, 2025 | 19.8 | 20.22 | 19.74 | 20.33 | 19.8 | 2.54M |
| June 23, 2025 | 19.77 | 19.81 | 19.81 | 19.98 | 19.53 | 1.65M |
| June 20, 2025 | 19.97 | 19.77 | 19.77 | 20.08 | 19.7 | 1.54M |
| June 19, 2025 | 20.2 | 19.97 | 19.97 | 20.28 | 19.78 | 1.81M |
| June 18, 2025 | 20.17 | 20.22 | 20.22 | 20.4 | 20 | 1.49M |
| June 17, 2025 | 20.24 | 20.2 | 20.2 | 20.39 | 20.16 | 1.31M |
| June 16, 2025 | 20.25 | 20.36 | 20.36 | 20.39 | 20.06 | 2.58M |
| June 13, 2025 | 20.87 | 20.44 | 20.44 | 20.87 | 20.19 | 3.21M |
| June 12, 2025 | 20.46 | 20.86 | 20.86 | 20.95 | 20.41 | 2.23M |
| June 11, 2025 | 20.19 | 20.61 | 20.61 | 20.65 | 20.13 | 2.55M |
| June 10, 2025 | 20.45 | 20.12 | 20.12 | 20.5 | 20 | 1.92M |
| June 09, 2025 | 20.46 | 20.42 | 20.42 | 20.51 | 20.38 | 1.35M |
| June 06, 2025 | 20.51 | 20.42 | 20.42 | 20.55 | 20.31 | 1.25M |
| June 05, 2025 | 20.45 | 20.51 | 20.51 | 20.53 | 20.34 | 1.02M |
| June 04, 2025 | 20.12 | 20.4 | 20.4 | 20.44 | 20.06 | 1.44M |
| June 03, 2025 | 20.45 | 20.11 | 20.11 | 20.45 | 20.03 | 2.04M |
| May 30, 2025 | 20.35 | 20.41 | 20.41 | 20.47 | 20.23 | 1.19M |
| May 29, 2025 | 20.16 | 20.33 | 20.33 | 20.41 | 20.04 | 1.68M |
| May 28, 2025 | 20.4 | 20.15 | 20.15 | 20.45 | 20.05 | 1.75M |
| May 27, 2025 | 21.15 | 20.37 | 20.37 | 21.15 | 20.27 | 2.24M |
| May 26, 2025 | 20.73 | 20.34 | 20.34 | 20.73 | 20.26 | 2.49M |