25.64
-0.05(-0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.52 | 25.69 | 25.69 | 25.97 | 25.35 | 18.19M |
| August 15, 2025 | 24.59 | 25.35 | 25.35 | 25.38 | 24.59 | 15.23M |
| August 14, 2025 | 25.1 | 24.75 | 24.75 | 25.48 | 24.65 | 16.12M |
| August 13, 2025 | 25.09 | 25.09 | 25.09 | 25.38 | 25 | 12.6M |
| August 12, 2025 | 24.85 | 25.18 | 25.18 | 25.23 | 24.61 | 14.98M |
| August 11, 2025 | 24.68 | 24.84 | 24.84 | 25.05 | 24.61 | 9.67M |
| August 08, 2025 | 25.4 | 24.71 | 24.71 | 25.4 | 24.71 | 14.87M |
| August 07, 2025 | 25.24 | 25.62 | 25.62 | 25.85 | 25.05 | 20.7M |
| August 06, 2025 | 24.81 | 25.25 | 25.25 | 25.25 | 24.58 | 15.66M |
| August 05, 2025 | 24.68 | 24.8 | 24.8 | 25.18 | 24.49 | 11.14M |
| August 04, 2025 | 24.49 | 24.62 | 24.62 | 24.72 | 24.41 | 7.18M |
| August 01, 2025 | 24.68 | 24.7 | 24.7 | 24.9 | 24.41 | 10.51M |
| July 31, 2025 | 24.6 | 24.59 | 24.59 | 24.95 | 24.47 | 13.33M |
| July 30, 2025 | 24.66 | 24.65 | 24.65 | 25.01 | 24.41 | 13.95M |
| July 29, 2025 | 24.5 | 24.74 | 24.74 | 25 | 24.46 | 12.62M |
| July 28, 2025 | 24.81 | 24.73 | 24.73 | 24.9 | 24.45 | 16.03M |
| July 25, 2025 | 24.3 | 24.9 | 24.9 | 25.4 | 24.29 | 27.45M |
| July 24, 2025 | 23.29 | 23.73 | 23.73 | 23.76 | 23.27 | 11.41M |
| July 23, 2025 | 23.41 | 23.29 | 23.29 | 23.65 | 23.25 | 8.8M |
| July 22, 2025 | 23.3 | 23.38 | 23.38 | 23.47 | 23.23 | 7.47M |
| July 21, 2025 | 23.31 | 23.3 | 23.3 | 23.41 | 23.21 | 5.58M |
| July 18, 2025 | 23.22 | 23.29 | 23.29 | 23.39 | 23.06 | 6.26M |
| July 17, 2025 | 22.94 | 23.14 | 23.14 | 23.17 | 22.82 | 6.94M |
| July 16, 2025 | 23.06 | 23.09 | 23.09 | 23.44 | 23 | 6.32M |
| July 15, 2025 | 23.2 | 23.08 | 23.08 | 23.43 | 22.9 | 8.54M |
| July 14, 2025 | 23.48 | 23.45 | 23.45 | 23.53 | 23.33 | 5.49M |
| July 11, 2025 | 23.4 | 23.44 | 23.44 | 23.53 | 23.16 | 6.91M |
| July 10, 2025 | 23.2 | 23.33 | 23.33 | 23.76 | 23.13 | 6.76M |
| July 09, 2025 | 23.41 | 23.19 | 23.19 | 23.41 | 23.11 | 4.79M |
| July 08, 2025 | 22.8 | 23.4 | 23.4 | 23.47 | 22.72 | 8.76M |
| July 07, 2025 | 22.7 | 22.82 | 22.82 | 22.95 | 22.67 | 3.97M |
| July 04, 2025 | 23.12 | 22.74 | 22.74 | 23.16 | 22.66 | 6.8M |
| July 03, 2025 | 23.11 | 23.1 | 23.1 | 23.19 | 22.96 | 4.37M |
| July 02, 2025 | 23.35 | 23.09 | 23.09 | 23.35 | 22.96 | 5.7M |
| July 01, 2025 | 23.25 | 23.33 | 23.33 | 23.54 | 23.06 | 7.2M |
| June 30, 2025 | 23.26 | 23.3 | 23.3 | 23.39 | 23.13 | 6.46M |
| June 27, 2025 | 23.16 | 23.1 | 23.1 | 23.28 | 23.04 | 6.38M |
| June 26, 2025 | 23.24 | 22.96 | 22.96 | 23.25 | 22.94 | 6.69M |
| June 25, 2025 | 23.15 | 23.24 | 23.24 | 23.25 | 22.84 | 9.1M |
| June 24, 2025 | 22.8 | 23.06 | 23.06 | 23.08 | 22.71 | 6.37M |
| June 23, 2025 | 22.14 | 22.7 | 22.7 | 22.75 | 22.03 | 5.5M |
| June 20, 2025 | 22.34 | 22.31 | 22.31 | 22.59 | 22.24 | 4.24M |
| June 19, 2025 | 22.5 | 22.36 | 22.36 | 22.68 | 22.25 | 4.93M |
| June 18, 2025 | 22.43 | 22.53 | 22.53 | 22.63 | 22.29 | 4.46M |
| June 17, 2025 | 22.31 | 22.48 | 22.48 | 22.59 | 22.31 | 3.76M |
| June 16, 2025 | 22.18 | 22.45 | 22.45 | 22.62 | 22.15 | 4.7M |
| June 13, 2025 | 22.66 | 22.28 | 22.28 | 22.95 | 22.18 | 9.37M |
| June 12, 2025 | 23.2 | 22.76 | 22.76 | 23.2 | 22.7 | 8.06M |
| June 11, 2025 | 23.3 | 23.24 | 23.24 | 23.62 | 23.23 | 4.72M |
| June 10, 2025 | 23.83 | 23.3 | 23.3 | 23.9 | 23.08 | 6.83M |
| June 09, 2025 | 23.64 | 23.83 | 23.83 | 23.95 | 23.6 | 4.47M |
| June 06, 2025 | 23.9 | 23.69 | 23.69 | 23.95 | 23.68 | 5.06M |
| June 05, 2025 | 23.82 | 23.87 | 23.87 | 23.96 | 23.62 | 5.23M |
| June 04, 2025 | 23.96 | 23.79 | 23.79 | 24.02 | 23.77 | 5.94M |
| June 03, 2025 | 23.4 | 24.1 | 24.1 | 24.11 | 23.38 | 8.17M |
| May 30, 2025 | 23.45 | 23.68 | 23.68 | 23.8 | 23.2 | 8.89M |
| May 29, 2025 | 22.9 | 23.61 | 23.61 | 23.72 | 22.9 | 8.47M |
| May 28, 2025 | 23.4 | 22.93 | 22.93 | 23.52 | 22.9 | 5.29M |
| May 27, 2025 | 23.28 | 23.39 | 23.39 | 23.44 | 23.06 | 5.01M |
| May 26, 2025 | 23.1 | 23.31 | 23.31 | 23.47 | 23.1 | 4.62M |