25.65
+0.82(+3.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.16 | 24.83 | 24.83 | 25.45 | 24.31 | 7.86M |
| August 15, 2025 | 24.35 | 25.16 | 25.16 | 26.18 | 23.7 | 8.48M |
| August 14, 2025 | 23.47 | 24.52 | 24.52 | 25.23 | 23.34 | 8.12M |
| August 13, 2025 | 23.5 | 23.51 | 23.51 | 23.59 | 23.11 | 3.67M |
| August 12, 2025 | 23.57 | 23.24 | 23.24 | 23.57 | 23.08 | 3.34M |
| August 11, 2025 | 23.25 | 23.57 | 23.57 | 23.88 | 22.75 | 3.86M |
| August 08, 2025 | 23.1 | 23.13 | 23.13 | 23.23 | 22.45 | 4.44M |
| August 07, 2025 | 23.11 | 23 | 23 | 23.29 | 22.7 | 6.03M |
| August 06, 2025 | 22.9 | 23.1 | 23.1 | 23.16 | 22.5 | 7.32M |
| August 05, 2025 | 23.59 | 22.65 | 22.65 | 23.9 | 22.59 | 7.98M |
| August 04, 2025 | 23.16 | 23.49 | 23.49 | 24.12 | 22.85 | 9.42M |
| August 01, 2025 | 21.78 | 23.15 | 23.15 | 23.75 | 21.41 | 14.24M |
| July 31, 2025 | 22.39 | 22.67 | 22.67 | 23.94 | 22.39 | 21.15M |
| July 30, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 1.14M |
| July 29, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0 |
| July 28, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0 |
| July 25, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0 |
| July 24, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0 |
| July 23, 2025 | 25.08 | 27.64 | 27.64 | 27.64 | 24.81 | 9.56M |
| July 22, 2025 | 24 | 25.13 | 25.13 | 26.38 | 23.86 | 10.5M |
| July 21, 2025 | 23.62 | 24.19 | 24.19 | 24.45 | 22.89 | 10.53M |
| July 18, 2025 | 23 | 23.26 | 23.26 | 25 | 22.84 | 14.18M |
| July 17, 2025 | 20.8 | 22.88 | 22.88 | 22.88 | 20.49 | 7.22M |
| July 16, 2025 | 20 | 20.8 | 20.8 | 20.86 | 20 | 4.99M |
| July 15, 2025 | 19.45 | 19.99 | 19.99 | 20.56 | 19.21 | 6.36M |
| July 14, 2025 | 19.69 | 19.45 | 19.45 | 19.82 | 19.18 | 1.76M |
| July 11, 2025 | 19.6 | 19.74 | 19.74 | 19.74 | 19.2 | 2.06M |
| July 10, 2025 | 19.28 | 19.45 | 19.45 | 19.55 | 19.14 | 1.54M |
| July 09, 2025 | 19.62 | 19.3 | 19.3 | 19.77 | 19.13 | 2.89M |
| July 08, 2025 | 19.48 | 19.62 | 19.62 | 19.64 | 19.26 | 1.35M |
| July 07, 2025 | 19.09 | 19.48 | 19.48 | 19.6 | 18.88 | 1.87M |
| July 04, 2025 | 19.51 | 19.22 | 19.22 | 19.58 | 19.06 | 2.07M |
| July 03, 2025 | 19.01 | 19.59 | 19.59 | 19.61 | 18.88 | 2.79M |
| July 02, 2025 | 19.69 | 19.01 | 19.01 | 19.7 | 18.83 | 3.05M |
| July 01, 2025 | 19.46 | 19.78 | 19.78 | 19.78 | 19.29 | 2.15M |
| June 30, 2025 | 19.6 | 19.56 | 19.56 | 19.93 | 19.1 | 4.16M |
| June 27, 2025 | 18.91 | 19.6 | 19.6 | 19.68 | 18.64 | 4.33M |
| June 26, 2025 | 18.13 | 18.91 | 18.91 | 19.17 | 18.13 | 7.27M |
| June 25, 2025 | 18.6 | 18.13 | 18.13 | 18.88 | 18.1 | 5.82M |
| June 24, 2025 | 18.3 | 18.6 | 18.6 | 18.69 | 18.2 | 2.68M |
| June 23, 2025 | 17.58 | 18.17 | 18.17 | 18.4 | 17.57 | 2.75M |
| June 20, 2025 | 17.95 | 17.9 | 17.9 | 18.38 | 17.68 | 3.06M |
| June 19, 2025 | 17.72 | 17.88 | 17.88 | 18.13 | 17.6 | 3.45M |
| June 18, 2025 | 17.61 | 17.9 | 17.9 | 18.13 | 17.55 | 2.76M |
| June 17, 2025 | 17.45 | 17.71 | 17.71 | 17.94 | 17.45 | 4M |
| June 16, 2025 | 16.76 | 17.44 | 17.44 | 17.56 | 16.61 | 4.49M |
| June 13, 2025 | 17.68 | 16.84 | 16.84 | 17.68 | 16.52 | 6.18M |
| June 12, 2025 | 17.9 | 17.69 | 17.69 | 18.2 | 17.61 | 3.26M |
| June 11, 2025 | 17.94 | 17.86 | 17.86 | 18.2 | 17.75 | 2.44M |
| June 10, 2025 | 19.2 | 17.93 | 17.93 | 19.2 | 17.63 | 5.52M |
| June 09, 2025 | 19.09 | 19.08 | 19.08 | 19.36 | 18.37 | 4.69M |
| June 06, 2025 | 19.09 | 18.78 | 18.78 | 19.29 | 18.62 | 3.43M |
| June 05, 2025 | 19.19 | 19.09 | 19.09 | 19.9 | 18.78 | 5.28M |
| June 04, 2025 | 18.88 | 19.5 | 19.5 | 19.65 | 18.7 | 4.99M |
| June 03, 2025 | 19.69 | 19.04 | 19.04 | 19.97 | 18.64 | 8.87M |
| May 30, 2025 | 20 | 19.55 | 19.55 | 20.49 | 19.38 | 9.48M |
| May 29, 2025 | 18.74 | 19.86 | 19.86 | 20.52 | 18.48 | 12.49M |
| May 28, 2025 | 18.48 | 18.65 | 18.65 | 19.1 | 18.48 | 4.12M |
| May 27, 2025 | 18.18 | 18.72 | 18.72 | 19.04 | 17.64 | 8.33M |
| May 26, 2025 | 17.74 | 17.8 | 17.8 | 18.87 | 17.01 | 10.48M |