25.54
+2.32(+9.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.28 | 23.22 | 23.22 | 23.22 | 21.28 | 5.12M |
| August 15, 2025 | 20.35 | 21.11 | 21.11 | 21.2 | 20.35 | 3.61M |
| August 14, 2025 | 21.55 | 20.4 | 20.4 | 21.56 | 20.3 | 4.53M |
| August 13, 2025 | 20.93 | 21.22 | 21.22 | 21.4 | 20.77 | 4.1M |
| August 12, 2025 | 21.66 | 21.04 | 21.04 | 21.74 | 20.99 | 5.03M |
| August 11, 2025 | 21.88 | 21.5 | 21.5 | 21.98 | 21.22 | 7.29M |
| August 08, 2025 | 20.43 | 21.53 | 21.53 | 22.36 | 20.43 | 11.85M |
| August 07, 2025 | 19.85 | 20.33 | 20.33 | 21.04 | 19.85 | 11.17M |
| August 06, 2025 | 19.66 | 20.09 | 20.09 | 20.14 | 19.34 | 9.28M |
| August 05, 2025 | 20.04 | 19.69 | 19.69 | 20.59 | 19.5 | 8.91M |
| August 04, 2025 | 20.8 | 20.04 | 20.04 | 21 | 19.42 | 11.92M |
| August 01, 2025 | 17.97 | 19.82 | 19.82 | 19.82 | 17.97 | 4.37M |
| July 31, 2025 | 18.42 | 18.02 | 18.02 | 18.45 | 17.94 | 2.7M |
| July 30, 2025 | 18.4 | 18.28 | 18.28 | 18.45 | 18.1 | 1.84M |
| July 29, 2025 | 18.33 | 18.42 | 18.42 | 18.55 | 17.94 | 2.8M |
| July 28, 2025 | 17.92 | 18.33 | 18.33 | 18.47 | 17.92 | 2.64M |
| July 25, 2025 | 18.06 | 17.98 | 17.98 | 18.15 | 17.91 | 1.54M |
| July 24, 2025 | 17.93 | 18.11 | 18.11 | 18.2 | 17.85 | 1.55M |
| July 23, 2025 | 18.18 | 17.91 | 17.91 | 18.23 | 17.88 | 1.45M |
| July 22, 2025 | 18.27 | 18.1 | 18.1 | 18.41 | 17.98 | 2.11M |
| July 21, 2025 | 18.1 | 18.29 | 18.29 | 18.43 | 17.91 | 1.88M |
| July 18, 2025 | 18.5 | 18.1 | 18.1 | 18.5 | 18.02 | 2.58M |
| July 17, 2025 | 18.04 | 18.49 | 18.49 | 18.69 | 17.8 | 3.74M |
| July 16, 2025 | 17.54 | 18.08 | 18.08 | 18.48 | 17.54 | 6M |
| July 15, 2025 | 17.71 | 17.73 | 17.73 | 17.97 | 16.99 | 5.85M |
| July 14, 2025 | 18 | 18.26 | 18.26 | 18.48 | 17.9 | 3.28M |
| July 11, 2025 | 17.76 | 18 | 18 | 18.09 | 17.49 | 2.33M |
| July 10, 2025 | 18.1 | 17.65 | 17.65 | 18.22 | 17.51 | 2.5M |
| July 09, 2025 | 18.22 | 18.1 | 18.1 | 18.77 | 18.04 | 3.53M |
| July 08, 2025 | 17.69 | 18.22 | 18.22 | 18.33 | 17.42 | 3.63M |
| July 07, 2025 | 17.08 | 17.58 | 17.58 | 18.21 | 17.01 | 3.73M |
| July 04, 2025 | 17.75 | 17.23 | 17.23 | 17.75 | 17.05 | 3.17M |
| July 03, 2025 | 18.06 | 17.72 | 17.72 | 18.15 | 17.69 | 2.58M |
| July 02, 2025 | 18.29 | 18.08 | 18.08 | 18.4 | 18.01 | 2.98M |
| July 01, 2025 | 18.1 | 18.39 | 18.39 | 18.74 | 17.63 | 4.8M |
| June 30, 2025 | 17.19 | 17.97 | 17.97 | 18.2 | 17.09 | 4.78M |
| June 27, 2025 | 17.15 | 17.19 | 17.19 | 17.27 | 17 | 1.64M |
| June 26, 2025 | 17.43 | 17.06 | 17.06 | 17.43 | 17.05 | 1.74M |
| June 25, 2025 | 17.24 | 17.35 | 17.35 | 17.5 | 17 | 2.24M |
| June 24, 2025 | 16.7 | 17.14 | 17.14 | 17.26 | 16.7 | 2.5M |
| June 23, 2025 | 15.9 | 16.63 | 16.63 | 16.74 | 15.9 | 2.72M |
| June 20, 2025 | 16.98 | 16.66 | 16.66 | 17.2 | 16.61 | 2.21M |
| June 19, 2025 | 16.78 | 16.97 | 16.97 | 17.59 | 16.71 | 4.76M |
| June 18, 2025 | 16.91 | 16.8 | 16.8 | 16.92 | 16.64 | 1.51M |
| June 17, 2025 | 17.18 | 16.91 | 16.91 | 17.27 | 16.81 | 1.72M |
| June 16, 2025 | 17.03 | 17.01 | 17.01 | 17.11 | 16.9 | 1.63M |
| June 13, 2025 | 17.48 | 17.03 | 17.03 | 17.58 | 16.95 | 2.37M |
| June 12, 2025 | 17.66 | 17.64 | 17.64 | 17.76 | 17.34 | 1.49M |
| June 11, 2025 | 17.78 | 17.67 | 17.67 | 17.99 | 17.62 | 1.62M |
| June 10, 2025 | 18.12 | 17.64 | 17.64 | 18.16 | 17.34 | 3.43M |
| June 09, 2025 | 18.21 | 18.06 | 18.06 | 18.46 | 18 | 2.67M |
| June 06, 2025 | 18.26 | 18.26 | 18.26 | 18.28 | 18.03 | 1.6M |
| June 05, 2025 | 18.38 | 18.26 | 18.26 | 18.47 | 17.96 | 1.86M |
| June 04, 2025 | 18.26 | 18.38 | 18.38 | 18.52 | 18.19 | 1.42M |
| June 03, 2025 | 18.4 | 18.29 | 18.29 | 18.58 | 18.16 | 2.41M |
| May 30, 2025 | 18.78 | 18.39 | 18.39 | 18.78 | 18.24 | 3.36M |
| May 29, 2025 | 19.05 | 18.86 | 18.86 | 19.6 | 18.82 | 4.56M |
| May 28, 2025 | 19.22 | 19.05 | 19.05 | 19.68 | 19.01 | 2.41M |
| May 27, 2025 | 19.5 | 19.37 | 19.37 | 19.72 | 19.07 | 3.29M |
| May 26, 2025 | 19.32 | 19.58 | 19.58 | 20.32 | 18.75 | 6.64M |