24.19
+0.61(+2.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 23.1 | 23.58 | 23.58 | 23.68 | 22.85 | 7.27M |
| September 04, 2025 | 23.04 | 23.1 | 23.1 | 23.6 | 22.68 | 8.11M |
| September 03, 2025 | 22.92 | 23.01 | 23.01 | 23.24 | 22.62 | 6.14M |
| September 02, 2025 | 23.11 | 22.98 | 22.98 | 23.37 | 22.62 | 6.35M |
| September 01, 2025 | 23.58 | 23.09 | 23.09 | 23.58 | 23.03 | 6.34M |
| August 29, 2025 | 23.24 | 23.49 | 23.49 | 23.77 | 23.1 | 7.76M |
| August 28, 2025 | 23.1 | 23.27 | 23.27 | 23.49 | 22.75 | 7.53M |
| August 27, 2025 | 23.22 | 23.16 | 23.16 | 23.86 | 23.14 | 8.13M |
| August 26, 2025 | 23.31 | 23.26 | 23.26 | 23.46 | 23.09 | 4.2M |
| August 25, 2025 | 23.12 | 23.32 | 23.32 | 23.5 | 23.08 | 6.56M |
| August 22, 2025 | 23.18 | 23.12 | 23.12 | 23.23 | 22.94 | 4.87M |
| August 21, 2025 | 23.5 | 23.18 | 23.18 | 23.53 | 23.08 | 7.77M |
| August 20, 2025 | 22.91 | 23.07 | 23.07 | 23.07 | 22.49 | 7.86M |
| August 19, 2025 | 23.45 | 22.92 | 22.92 | 23.62 | 22.91 | 8.21M |
| August 18, 2025 | 23.38 | 23.34 | 23.34 | 23.55 | 23.22 | 7.61M |
| August 15, 2025 | 23.08 | 23.37 | 23.37 | 23.45 | 23.02 | 6.35M |
| August 14, 2025 | 23.33 | 23.16 | 23.16 | 23.55 | 23.12 | 5.07M |
| August 13, 2025 | 23.1 | 23.33 | 23.33 | 23.48 | 22.96 | 6.79M |
| August 12, 2025 | 23.32 | 23.1 | 23.1 | 23.4 | 23.06 | 5.06M |
| August 11, 2025 | 23.07 | 23.32 | 23.32 | 23.63 | 23 | 8.27M |
| August 08, 2025 | 23.25 | 23.08 | 23.08 | 23.35 | 22.9 | 5.62M |
| August 07, 2025 | 23.29 | 23.28 | 23.28 | 23.43 | 23.16 | 7.71M |
| August 06, 2025 | 23.62 | 23.11 | 23.11 | 23.77 | 23.1 | 12.89M |
| August 05, 2025 | 24.2 | 23.71 | 23.71 | 24.21 | 23.61 | 12.97M |
| August 04, 2025 | 23.38 | 24.29 | 24.29 | 24.42 | 23.28 | 16.74M |
| August 01, 2025 | 23.66 | 23.5 | 23.5 | 24.09 | 23.24 | 17.95M |
| July 31, 2025 | 23.83 | 23.25 | 23.25 | 24.01 | 22.93 | 25.93M |
| July 30, 2025 | 22.18 | 23.68 | 23.68 | 23.68 | 22.18 | 16M |
| July 29, 2025 | 21.43 | 21.53 | 21.53 | 21.55 | 21.23 | 3.91M |
| July 28, 2025 | 21.38 | 21.36 | 21.36 | 21.55 | 21.33 | 3.37M |
| July 25, 2025 | 21.27 | 21.45 | 21.45 | 21.58 | 21.11 | 3.91M |
| July 24, 2025 | 21.1 | 21.21 | 21.21 | 21.35 | 21 | 3.21M |
| July 23, 2025 | 21.07 | 21.07 | 21.07 | 21.28 | 21.01 | 3.24M |
| July 22, 2025 | 20.9 | 21.12 | 21.12 | 21.18 | 20.9 | 3.84M |
| July 21, 2025 | 20.77 | 20.88 | 20.88 | 20.92 | 20.74 | 2.73M |
| July 18, 2025 | 20.87 | 20.86 | 20.86 | 20.93 | 20.52 | 2.98M |
| July 17, 2025 | 20.85 | 20.85 | 20.85 | 21.01 | 20.84 | 2.23M |
| July 16, 2025 | 20.57 | 20.85 | 20.85 | 20.87 | 20.57 | 2.29M |
| July 15, 2025 | 20.77 | 20.67 | 20.67 | 20.78 | 20.46 | 2.07M |
| July 14, 2025 | 20.55 | 20.68 | 20.68 | 20.82 | 20.5 | 2.83M |
| July 11, 2025 | 20.72 | 20.64 | 20.64 | 20.87 | 20.57 | 3.04M |
| July 10, 2025 | 20.4 | 20.71 | 20.71 | 20.8 | 20.37 | 3.75M |
| July 09, 2025 | 20.34 | 20.39 | 20.39 | 20.45 | 20.23 | 2.2M |
| July 08, 2025 | 20.38 | 20.37 | 20.37 | 20.53 | 20.15 | 3.89M |
| July 07, 2025 | 20.28 | 20.34 | 20.34 | 20.55 | 20.13 | 2.51M |
| July 04, 2025 | 20.24 | 20.32 | 20.32 | 20.47 | 20.22 | 2.39M |
| July 03, 2025 | 19.8 | 20.26 | 20.26 | 20.32 | 19.8 | 4.21M |
| July 02, 2025 | 19.81 | 19.84 | 19.84 | 20.03 | 19.75 | 3.08M |
| July 01, 2025 | 19.77 | 19.87 | 19.87 | 19.87 | 19.67 | 3.17M |
| June 30, 2025 | 19.71 | 19.77 | 19.77 | 19.83 | 19.63 | 3.07M |
| June 27, 2025 | 19.58 | 19.7 | 19.7 | 19.84 | 19.58 | 2.21M |
| June 26, 2025 | 19.94 | 19.64 | 19.64 | 19.94 | 19.54 | 3.5M |
| June 25, 2025 | 19.92 | 19.9 | 19.9 | 19.98 | 19.79 | 2.55M |
| June 24, 2025 | 19.81 | 19.92 | 19.92 | 20.01 | 19.76 | 2.6M |
| June 23, 2025 | 19.99 | 19.74 | 19.74 | 19.99 | 19.55 | 3.17M |
| June 20, 2025 | 19.8 | 19.99 | 19.99 | 20.13 | 19.72 | 2.36M |
| June 19, 2025 | 19.8 | 19.72 | 19.72 | 19.88 | 19.6 | 2.34M |
| June 18, 2025 | 20.01 | 19.84 | 19.84 | 20.07 | 19.76 | 2.43M |
| June 17, 2025 | 20.28 | 20.05 | 20.05 | 20.58 | 20 | 2.8M |
| June 16, 2025 | 20.37 | 20.28 | 20.28 | 20.48 | 20.12 | 2.96M |