23.69
-0.22(-0.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 22.96 | 23.91 | 23.91 | 24.06 | 22.5 | 15.8M |
| September 04, 2025 | 23.45 | 22.87 | 22.87 | 24.19 | 22.55 | 12.13M |
| September 03, 2025 | 23.63 | 23.19 | 23.19 | 23.79 | 23.04 | 10.74M |
| September 02, 2025 | 24.72 | 23.74 | 23.74 | 24.92 | 23.29 | 18.7M |
| September 01, 2025 | 25.31 | 24.83 | 24.83 | 25.44 | 24.8 | 14.8M |
| August 29, 2025 | 26.5 | 25.31 | 25.31 | 26.51 | 25.25 | 21.77M |
| August 28, 2025 | 25.2 | 26.27 | 26.27 | 26.27 | 24.5 | 33.03M |
| August 27, 2025 | 25.18 | 25.01 | 25.01 | 25.74 | 25 | 18.05M |
| August 26, 2025 | 25.5 | 25.27 | 25.27 | 25.9 | 25.21 | 16.35M |
| August 25, 2025 | 25.45 | 25.68 | 25.68 | 25.96 | 25.3 | 20.48M |
| August 22, 2025 | 25.54 | 25.43 | 25.43 | 25.88 | 25.23 | 17.15M |
| August 21, 2025 | 26.41 | 25.41 | 25.41 | 26.66 | 25.3 | 22.31M |
| August 20, 2025 | 26 | 26.39 | 26.39 | 26.73 | 25.91 | 23.03M |
| August 19, 2025 | 27.49 | 26.37 | 26.37 | 27.49 | 26.27 | 44.32M |
| August 18, 2025 | 24.89 | 27.49 | 27.49 | 27.49 | 24.83 | 43.72M |
| August 15, 2025 | 24.19 | 24.99 | 24.99 | 25.18 | 24.19 | 23.72M |
| August 14, 2025 | 25.92 | 24.79 | 24.79 | 25.92 | 24.77 | 29.8M |
| August 13, 2025 | 25.25 | 26.22 | 26.22 | 26.68 | 24.96 | 35.8M |
| August 12, 2025 | 25.52 | 25.27 | 25.27 | 25.83 | 25.24 | 19.03M |
| August 11, 2025 | 25.29 | 25.69 | 25.69 | 26 | 25.29 | 20.67M |
| August 08, 2025 | 25.31 | 25.35 | 25.35 | 25.82 | 25.2 | 18.49M |
| August 07, 2025 | 26.4 | 25.62 | 25.62 | 27.1 | 25.01 | 38.54M |
| August 06, 2025 | 26.89 | 26.78 | 26.78 | 27.24 | 26.5 | 28.8M |
| August 05, 2025 | 29 | 27.58 | 27.58 | 29.26 | 27 | 37.11M |
| August 04, 2025 | 28 | 27.96 | 27.96 | 28.55 | 27.41 | 27.46M |
| August 01, 2025 | 28.85 | 28.36 | 28.36 | 30.45 | 28.12 | 38.14M |
| July 31, 2025 | 30 | 29 | 29 | 31.5 | 28.55 | 59.95M |
| July 30, 2025 | 29.97 | 30 | 30 | 31.48 | 28.91 | 66.09M |
| July 29, 2025 | 28 | 28.88 | 28.88 | 28.88 | 27.85 | 27.82M |
| July 28, 2025 | 23.7 | 26.25 | 26.25 | 26.41 | 23.61 | 56.17M |
| July 25, 2025 | 24 | 24.01 | 24.01 | 25.55 | 23.53 | 33.86M |
| July 24, 2025 | 24.55 | 23.7 | 23.7 | 25.16 | 23.52 | 38.46M |
| July 23, 2025 | 26.2 | 24.93 | 24.93 | 26.2 | 24.74 | 54.69M |
| July 22, 2025 | 23.9 | 26.19 | 26.19 | 26.19 | 23.81 | 22.04M |
| July 21, 2025 | 23.36 | 23.81 | 23.81 | 24.1 | 22.99 | 33.74M |
| July 18, 2025 | 25.28 | 24.16 | 24.16 | 26.38 | 23.91 | 50.61M |
| July 17, 2025 | 24.38 | 25.45 | 25.45 | 26.77 | 24.18 | 63.87M |
| July 16, 2025 | 24.23 | 24.34 | 24.34 | 24.87 | 23.01 | 36.4M |
| July 15, 2025 | 25.25 | 24.53 | 24.53 | 25.88 | 23.5 | 46.7M |
| July 14, 2025 | 24.51 | 24.9 | 24.9 | 25.88 | 24.05 | 52M |
| July 11, 2025 | 24.21 | 24.51 | 24.51 | 26.33 | 23.94 | 64.54M |
| July 10, 2025 | 23.46 | 25.14 | 25.14 | 25.87 | 23.46 | 75.48M |
| July 09, 2025 | 22.73 | 23.52 | 23.52 | 24.28 | 21.47 | 78.67M |
| July 08, 2025 | 22.3 | 22.5 | 22.5 | 22.5 | 21.2 | 46.14M |
| July 07, 2025 | 18.5 | 20.45 | 20.45 | 20.45 | 18 | 49.48M |
| July 04, 2025 | 19.57 | 18.59 | 18.59 | 19.66 | 18.45 | 67.26M |
| July 03, 2025 | 17.12 | 18.46 | 18.46 | 18.46 | 17.11 | 32.5M |
| July 02, 2025 | 17.48 | 16.78 | 16.78 | 17.52 | 16.75 | 20.6M |
| July 01, 2025 | 17.96 | 17.26 | 17.26 | 18.01 | 17.07 | 33.51M |
| June 30, 2025 | 18.38 | 17.96 | 17.96 | 18.98 | 17.82 | 60.99M |
| June 27, 2025 | 15.99 | 17.68 | 17.68 | 17.68 | 15.89 | 44.05M |
| June 26, 2025 | 16.4 | 16.07 | 16.07 | 17.3 | 16.02 | 18.14M |
| June 25, 2025 | 15.7 | 15.78 | 15.78 | 15.85 | 15.6 | 5.42M |
| June 24, 2025 | 15.26 | 15.73 | 15.73 | 15.75 | 15.26 | 6.32M |
| June 23, 2025 | 14.85 | 15.26 | 15.26 | 15.36 | 14.85 | 3.35M |
| June 20, 2025 | 15.28 | 15.08 | 15.08 | 15.49 | 15.03 | 3.86M |
| June 19, 2025 | 15.5 | 15.3 | 15.3 | 15.66 | 15.21 | 3.37M |
| June 18, 2025 | 15.29 | 15.54 | 15.54 | 15.64 | 15.13 | 4.48M |
| June 17, 2025 | 15.35 | 15.36 | 15.36 | 15.54 | 15.25 | 3.81M |
| June 16, 2025 | 15.37 | 15.45 | 15.45 | 15.69 | 15.26 | 4.73M |