23.88
+0.34(+1.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.6 | 23.54 | 23.54 | 23.85 | 23.46 | 4.2M |
| August 15, 2025 | 23.1 | 23.36 | 23.36 | 23.5 | 23.03 | 3.41M |
| August 14, 2025 | 23.88 | 23.32 | 23.32 | 24 | 23.2 | 4.47M |
| August 13, 2025 | 23.7 | 23.85 | 23.85 | 24.11 | 23.54 | 4.64M |
| August 12, 2025 | 23.6 | 23.61 | 23.61 | 23.8 | 23.53 | 1.86M |
| August 11, 2025 | 23.81 | 23.69 | 23.69 | 23.95 | 23.47 | 3.14M |
| August 08, 2025 | 23.53 | 23.65 | 23.65 | 23.75 | 23.48 | 1.7M |
| August 07, 2025 | 24 | 23.62 | 23.62 | 24 | 23.58 | 3.68M |
| August 06, 2025 | 24.16 | 24.06 | 24.06 | 24.32 | 23.84 | 3.02M |
| August 05, 2025 | 23.96 | 24.02 | 24.02 | 24.5 | 23.9 | 3.17M |
| August 04, 2025 | 23.37 | 24.1 | 24.1 | 24.48 | 23.11 | 6.6M |
| August 01, 2025 | 23.23 | 23.37 | 23.37 | 23.5 | 23 | 2.14M |
| July 31, 2025 | 24.26 | 23.24 | 23.24 | 24.26 | 23.22 | 4.95M |
| July 30, 2025 | 24.19 | 24.25 | 24.25 | 24.46 | 23.53 | 4.57M |
| July 29, 2025 | 24 | 24.2 | 24.2 | 24.2 | 23.83 | 2.67M |
| July 28, 2025 | 24.02 | 23.99 | 23.99 | 24.15 | 23.84 | 2.21M |
| July 25, 2025 | 24.15 | 23.93 | 23.93 | 24.29 | 23.7 | 3.34M |
| July 24, 2025 | 24.2 | 24.16 | 24.16 | 24.32 | 24.02 | 2.44M |
| July 23, 2025 | 24.8 | 24.05 | 24.05 | 24.9 | 24.03 | 4.99M |
| July 22, 2025 | 25.09 | 24.78 | 24.78 | 25.09 | 24.46 | 4.9M |
| July 21, 2025 | 24.28 | 24.91 | 24.91 | 24.96 | 24.15 | 6.83M |
| July 18, 2025 | 24.27 | 23.97 | 23.97 | 24.33 | 23.85 | 4.22M |
| July 17, 2025 | 23.88 | 24.3 | 24.3 | 24.38 | 23.66 | 5.91M |
| July 16, 2025 | 23.66 | 23.86 | 23.86 | 24.2 | 23.51 | 4.31M |
| July 15, 2025 | 24.2 | 23.66 | 23.66 | 24.36 | 23.41 | 5.87M |
| July 14, 2025 | 24.13 | 24.2 | 24.2 | 24.39 | 23.89 | 3.67M |
| July 11, 2025 | 24.37 | 24.13 | 24.13 | 24.38 | 23.68 | 6.43M |
| July 10, 2025 | 24.38 | 24.36 | 24.36 | 24.61 | 24.19 | 3.67M |
| July 09, 2025 | 25.2 | 24.6 | 24.6 | 25.35 | 24.45 | 6.22M |
| July 08, 2025 | 25.5 | 25.36 | 25.36 | 25.66 | 25.25 | 4.32M |
| July 07, 2025 | 25.25 | 25.5 | 25.5 | 25.66 | 24.98 | 4.27M |
| July 04, 2025 | 25.91 | 25.36 | 25.36 | 25.91 | 24.71 | 7.93M |
| July 03, 2025 | 27.43 | 26.13 | 26.13 | 27.77 | 25.3 | 11.34M |
| July 02, 2025 | 27.91 | 27.8 | 27.8 | 28.5 | 27.2 | 8.15M |
| July 01, 2025 | 26.5 | 27.93 | 27.93 | 28.14 | 26.5 | 8.68M |
| June 30, 2025 | 25.99 | 26.87 | 26.87 | 27.1 | 25.18 | 9.59M |
| June 27, 2025 | 25.92 | 26.12 | 26.12 | 26.5 | 25.74 | 4.29M |
| June 26, 2025 | 26.61 | 26 | 26 | 26.61 | 25.15 | 6.93M |
| June 25, 2025 | 26.38 | 26.21 | 26.21 | 26.77 | 25.92 | 5.53M |
| June 24, 2025 | 26.42 | 26.64 | 26.64 | 27.06 | 25.78 | 7.04M |
| June 23, 2025 | 25.13 | 26.02 | 26.02 | 26.4 | 24.7 | 8.13M |
| June 20, 2025 | 27 | 25.21 | 25.21 | 27.15 | 25.06 | 13.24M |
| June 19, 2025 | 27.46 | 26.58 | 26.58 | 28.96 | 26.5 | 15.07M |
| June 18, 2025 | 28.08 | 27.72 | 27.72 | 28.5 | 26.8 | 12.62M |
| June 17, 2025 | 27.5 | 28.66 | 28.66 | 29.36 | 26.86 | 18.02M |
| June 16, 2025 | 25.74 | 28.12 | 28.12 | 28.12 | 25.6 | 22.25M |
| June 13, 2025 | 23.84 | 25.56 | 25.56 | 25.56 | 23.3 | 15.96M |
| June 12, 2025 | 23.73 | 23.24 | 23.24 | 24.68 | 23.12 | 5.19M |
| June 11, 2025 | 23.67 | 23.58 | 23.58 | 23.92 | 23.4 | 2.79M |
| June 10, 2025 | 23.54 | 23.85 | 23.85 | 24.1 | 22.8 | 5.54M |
| June 09, 2025 | 22.38 | 23.58 | 23.58 | 23.6 | 21.94 | 7.29M |
| June 06, 2025 | 22.08 | 22.4 | 22.4 | 22.98 | 22.03 | 4.73M |
| June 05, 2025 | 22.4 | 22.19 | 22.19 | 22.6 | 22.01 | 2.16M |
| June 04, 2025 | 22.24 | 22.36 | 22.36 | 22.47 | 22.09 | 2.28M |
| June 03, 2025 | 21.86 | 22.39 | 22.39 | 22.58 | 21.68 | 5M |
| May 30, 2025 | 22.04 | 21.64 | 21.64 | 22.15 | 21.39 | 2.68M |
| May 29, 2025 | 22.42 | 21.85 | 21.81 | 22.42 | 21.27 | 5.75M |
| May 28, 2025 | 22.56 | 22.43 | 22.39 | 22.75 | 22.19 | 2.36M |
| May 27, 2025 | 22.67 | 22.57 | 22.53 | 22.93 | 22.02 | 4.63M |
| May 26, 2025 | 21.42 | 22.88 | 22.84 | 23.11 | 21.12 | 6.92M |