24.06
+0.19(+0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 23.67 | 23.37 | 23.37 | 23.7 | 23.22 | 11.25M |
| August 14, 2025 | 23.81 | 23.71 | 23.71 | 24.06 | 23.69 | 7.01M |
| August 13, 2025 | 24 | 23.81 | 23.81 | 24.13 | 23.68 | 6.21M |
| August 12, 2025 | 24.05 | 23.87 | 23.87 | 24.11 | 23.8 | 5.39M |
| August 11, 2025 | 23.85 | 24.05 | 24.05 | 24.09 | 23.64 | 6.8M |
| August 08, 2025 | 23.95 | 23.93 | 23.93 | 24.83 | 23.88 | 7.75M |
| August 07, 2025 | 24.4 | 23.96 | 23.96 | 24.66 | 23.83 | 8.99M |
| August 06, 2025 | 24.5 | 24.5 | 24.5 | 24.57 | 24.26 | 5.99M |
| August 05, 2025 | 24.6 | 24.45 | 24.45 | 24.7 | 24.31 | 3.74M |
| August 04, 2025 | 24.12 | 24.6 | 24.6 | 24.79 | 23.91 | 6.75M |
| August 01, 2025 | 23.75 | 24.21 | 24.21 | 24.35 | 23.74 | 8.13M |
| July 31, 2025 | 24.12 | 23.71 | 23.71 | 24.15 | 23.7 | 8.68M |
| July 30, 2025 | 23.85 | 24.22 | 24.22 | 24.36 | 23.76 | 8.61M |
| July 29, 2025 | 23.92 | 23.85 | 23.85 | 24.05 | 23.6 | 13.61M |
| July 28, 2025 | 24.5 | 23.92 | 23.92 | 24.58 | 23.88 | 10.86M |
| July 25, 2025 | 24.4 | 24.44 | 24.44 | 24.88 | 24.27 | 9.36M |
| July 24, 2025 | 23.95 | 24.36 | 24.36 | 24.5 | 23.86 | 10.76M |
| July 23, 2025 | 24 | 23.96 | 23.96 | 24.18 | 23.78 | 11.27M |
| July 22, 2025 | 23.84 | 23.93 | 23.93 | 24.19 | 23.75 | 13.27M |
| July 21, 2025 | 23.56 | 23.84 | 23.84 | 24.08 | 23.56 | 8.26M |
| July 18, 2025 | 23.61 | 23.68 | 23.68 | 23.85 | 23.51 | 7.44M |
| July 17, 2025 | 23.9 | 23.6 | 23.6 | 24.15 | 23.43 | 8.83M |
| July 16, 2025 | 23.31 | 23.9 | 23.9 | 23.95 | 23.31 | 6.31M |
| July 15, 2025 | 24.29 | 23.31 | 23.31 | 24.34 | 23.28 | 13.53M |
| July 14, 2025 | 24.43 | 24.29 | 24.29 | 24.5 | 24.28 | 3.85M |
| July 11, 2025 | 24.78 | 24.46 | 24.46 | 24.87 | 24.44 | 4.28M |
| July 10, 2025 | 24.45 | 24.81 | 24.81 | 25 | 24.35 | 5.88M |
| July 09, 2025 | 24.68 | 24.44 | 24.44 | 24.75 | 24.3 | 5.02M |
| July 08, 2025 | 24.83 | 24.7 | 24.7 | 24.99 | 24.53 | 5.42M |
| July 07, 2025 | 24.9 | 24.86 | 24.86 | 25.08 | 24.45 | 6.5M |
| July 04, 2025 | 24.75 | 24.99 | 24.99 | 25.1 | 24.65 | 6.19M |
| July 03, 2025 | 24.48 | 24.71 | 24.71 | 24.93 | 24.41 | 5.05M |
| July 02, 2025 | 24.58 | 24.57 | 24.57 | 24.77 | 24.26 | 4.7M |
| July 01, 2025 | 24.47 | 24.59 | 24.59 | 24.67 | 24.21 | 4.58M |
| June 30, 2025 | 23.68 | 24.47 | 24.47 | 24.74 | 23.58 | 11.32M |
| June 27, 2025 | 23.5 | 23.66 | 23.66 | 23.77 | 23.48 | 6.13M |
| June 26, 2025 | 23.69 | 23.61 | 23.61 | 23.77 | 23.5 | 6.23M |
| June 25, 2025 | 23.77 | 23.68 | 23.68 | 23.84 | 23.19 | 9.38M |
| June 24, 2025 | 23.1 | 23.67 | 23.67 | 23.82 | 23.07 | 8.96M |
| June 23, 2025 | 23.4 | 23.07 | 23.07 | 23.57 | 22.95 | 8.55M |
| June 20, 2025 | 23.58 | 23.53 | 23.53 | 23.81 | 23.42 | 8.51M |
| June 19, 2025 | 23.82 | 23.58 | 23.58 | 24.09 | 23.51 | 5.49M |
| June 18, 2025 | 24.08 | 23.82 | 23.82 | 24.15 | 23.65 | 7.11M |
| June 17, 2025 | 24.74 | 24.49 | 24.09 | 24.97 | 24.4 | 7.93M |
| June 16, 2025 | 24.83 | 24.74 | 24.34 | 25.65 | 24.66 | 8.34M |
| June 13, 2025 | 25.01 | 25.02 | 25.02 | 25.11 | 24.5 | 10.97M |
| June 12, 2025 | 25.38 | 25.42 | 25.42 | 25.57 | 25.13 | 9.72M |
| June 11, 2025 | 25.71 | 25.42 | 25.42 | 25.91 | 25.38 | 5.34M |
| June 10, 2025 | 25.8 | 25.65 | 25.65 | 26.41 | 25.65 | 7.92M |
| June 09, 2025 | 26.4 | 25.75 | 25.75 | 26.44 | 25.59 | 8.69M |
| June 06, 2025 | 26.39 | 26.3 | 26.3 | 26.83 | 26.29 | 5.58M |
| June 05, 2025 | 26.97 | 26.83 | 26.83 | 27.17 | 26.72 | 4.83M |
| June 04, 2025 | 26.46 | 26.93 | 26.93 | 27.25 | 26.25 | 6.69M |
| June 03, 2025 | 25.96 | 26.43 | 26.43 | 26.78 | 25.81 | 6.88M |
| May 30, 2025 | 26.14 | 26.06 | 26.06 | 26.56 | 26.04 | 6.12M |
| May 29, 2025 | 26.73 | 26.17 | 26.17 | 26.92 | 26 | 8.05M |
| May 28, 2025 | 26.91 | 26.92 | 26.92 | 26.97 | 26.58 | 3.11M |
| May 27, 2025 | 27.27 | 26.9 | 26.9 | 27.5 | 26.8 | 3.24M |
| May 26, 2025 | 27.16 | 27.3 | 27.3 | 27.56 | 26.88 | 2.66M |
| May 23, 2025 | 27.32 | 27.18 | 27.18 | 27.81 | 27.16 | 5.58M |