25.45
-0.95(-3.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.5 | 26.4 | 26.4 | 27 | 26.03 | 3.24M |
| August 15, 2025 | 25.96 | 26.5 | 26.5 | 26.75 | 25.71 | 2.5M |
| August 14, 2025 | 25.38 | 25.95 | 25.95 | 27.08 | 25.1 | 4.79M |
| August 13, 2025 | 25.2 | 25.3 | 25.3 | 25.97 | 24.92 | 3.09M |
| August 12, 2025 | 25.07 | 25.02 | 25.02 | 25.28 | 24.8 | 1.9M |
| August 11, 2025 | 24.5 | 25.02 | 25.02 | 25.3 | 24.3 | 3.53M |
| August 08, 2025 | 24.33 | 24.55 | 24.55 | 24.8 | 24.21 | 2.81M |
| August 07, 2025 | 24.97 | 24.58 | 24.58 | 25.01 | 24.12 | 3.65M |
| August 06, 2025 | 24.51 | 24.98 | 24.98 | 25.24 | 24.46 | 3.95M |
| August 05, 2025 | 23.73 | 25 | 25 | 25.25 | 23.48 | 8.1M |
| August 04, 2025 | 22.49 | 23.72 | 23.72 | 23.98 | 22.23 | 7.08M |
| August 01, 2025 | 22.19 | 22.5 | 22.5 | 22.56 | 21.83 | 4.64M |
| July 31, 2025 | 21.33 | 22.24 | 22.24 | 22.59 | 21.14 | 6.25M |
| July 30, 2025 | 21.25 | 21.31 | 21.31 | 21.4 | 20.92 | 2.39M |
| July 29, 2025 | 21.39 | 21.37 | 21.37 | 21.79 | 21.08 | 2.93M |
| July 28, 2025 | 20.78 | 21.39 | 21.39 | 21.71 | 20.78 | 3.41M |
| July 25, 2025 | 20.95 | 20.84 | 20.84 | 21.29 | 20.77 | 2.52M |
| July 24, 2025 | 21.29 | 21.04 | 21.04 | 21.9 | 20.78 | 5.23M |
| July 23, 2025 | 20.71 | 21.39 | 21.04 | 21.54 | 20.59 | 4.6M |
| July 22, 2025 | 21.13 | 20.98 | 20.98 | 21.5 | 20.87 | 4.02M |
| July 21, 2025 | 20.7 | 21.1 | 21.1 | 21.29 | 20.32 | 5.5M |
| July 18, 2025 | 21.08 | 20.7 | 20.7 | 21.13 | 20.44 | 4M |
| July 17, 2025 | 21.23 | 21.13 | 21.13 | 21.4 | 20.88 | 5.36M |
| July 16, 2025 | 20.15 | 21.36 | 21.36 | 22.12 | 20.15 | 8.09M |
| July 15, 2025 | 20.24 | 20.11 | 20.11 | 20.59 | 19.98 | 2.25M |
| July 14, 2025 | 20.1 | 20.35 | 20.35 | 21 | 20.01 | 4.41M |
| July 11, 2025 | 20.82 | 20.01 | 20.01 | 20.82 | 19.71 | 4.04M |
| July 10, 2025 | 20.5 | 20.62 | 20.62 | 20.83 | 20.32 | 2.1M |
| July 09, 2025 | 20.28 | 20.52 | 20.52 | 20.84 | 20.21 | 3M |
| July 08, 2025 | 19.85 | 20.28 | 20.28 | 20.34 | 19.71 | 2.52M |
| July 07, 2025 | 19.93 | 19.85 | 19.85 | 20.05 | 19.6 | 1.63M |
| July 04, 2025 | 20.2 | 19.98 | 19.98 | 20.38 | 19.92 | 2.31M |
| July 03, 2025 | 20.67 | 20.14 | 20.14 | 20.82 | 19.81 | 5.16M |
| July 02, 2025 | 20.5 | 20.69 | 20.69 | 20.82 | 20.44 | 2.42M |
| July 01, 2025 | 20.49 | 20.62 | 20.62 | 21.16 | 20.22 | 4.25M |
| June 30, 2025 | 21.25 | 20.83 | 20.83 | 21.55 | 20.17 | 9.9M |
| June 27, 2025 | 19.38 | 20.54 | 20.54 | 21.23 | 19.17 | 11.12M |
| June 26, 2025 | 19.28 | 19.3 | 19.3 | 19.49 | 19.09 | 2.89M |
| June 25, 2025 | 18.86 | 19.28 | 19.28 | 19.58 | 18.65 | 4.01M |
| June 24, 2025 | 18.18 | 18.69 | 18.69 | 18.69 | 18.14 | 1.42M |
| June 23, 2025 | 17.98 | 18.19 | 18.19 | 18.28 | 17.91 | 1.1M |
| June 20, 2025 | 18.46 | 18.23 | 18.23 | 18.7 | 18.22 | 997,000 |
| June 19, 2025 | 18.88 | 18.48 | 18.48 | 19.14 | 18.35 | 1.89M |
| June 18, 2025 | 18.91 | 18.88 | 18.88 | 19.06 | 18.56 | 1.67M |
| June 17, 2025 | 18.55 | 18.91 | 18.91 | 19.17 | 18.54 | 2.42M |
| June 16, 2025 | 18.13 | 18.55 | 18.55 | 18.95 | 18.12 | 1.71M |
| June 13, 2025 | 18.67 | 18.13 | 18.13 | 18.67 | 18.05 | 1.62M |
| June 12, 2025 | 18.68 | 18.74 | 18.74 | 18.8 | 18.45 | 1.33M |
| June 11, 2025 | 18.58 | 18.7 | 18.7 | 19.06 | 18.37 | 1.43M |
| June 10, 2025 | 18.63 | 18.57 | 18.57 | 18.78 | 18.17 | 1.56M |
| June 09, 2025 | 18.62 | 18.64 | 18.64 | 18.95 | 18.58 | 1.53M |
| June 06, 2025 | 18.78 | 18.62 | 18.62 | 18.78 | 18.43 | 1.32M |
| June 05, 2025 | 18.53 | 18.79 | 18.79 | 18.99 | 18.32 | 2.02M |
| June 04, 2025 | 18.28 | 18.58 | 18.58 | 18.59 | 18.2 | 1.51M |
| June 03, 2025 | 17.88 | 18.27 | 18.27 | 18.3 | 17.76 | 1.84M |
| May 30, 2025 | 18.43 | 17.97 | 17.97 | 18.53 | 17.91 | 2.21M |
| May 29, 2025 | 18.5 | 18.54 | 18.54 | 18.69 | 18.3 | 1.88M |
| May 28, 2025 | 18.2 | 18.5 | 18.5 | 18.55 | 18.2 | 1.68M |
| May 27, 2025 | 18.33 | 18.19 | 18.19 | 18.42 | 18.11 | 1.25M |
| May 26, 2025 | 18.35 | 18.34 | 18.34 | 18.35 | 18.06 | 1.11M |