25.56
+1.09(+4.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.21 | 24.47 | 24.47 | 24.91 | 23.58 | 8.2M |
| August 15, 2025 | 23.7 | 24.15 | 24.15 | 24.52 | 23.46 | 6.55M |
| August 14, 2025 | 24.68 | 23.95 | 23.95 | 25.08 | 23.92 | 5.99M |
| August 13, 2025 | 23.65 | 24.9 | 24.9 | 25.18 | 23.59 | 7.08M |
| August 12, 2025 | 24.99 | 23.96 | 23.96 | 25.38 | 23.8 | 6.19M |
| August 11, 2025 | 23.78 | 25.07 | 25.07 | 25.7 | 23.43 | 7.12M |
| August 08, 2025 | 23.6 | 23.72 | 23.72 | 24.2 | 22.87 | 5.05M |
| August 07, 2025 | 23.2 | 23.6 | 23.6 | 23.75 | 22.81 | 3.87M |
| August 06, 2025 | 23.25 | 23.09 | 23.09 | 24.02 | 22.8 | 5.35M |
| August 05, 2025 | 23.56 | 23.33 | 23.33 | 24.5 | 22.8 | 5.44M |
| August 04, 2025 | 23.43 | 23.36 | 23.36 | 24.85 | 22.9 | 8.43M |
| August 01, 2025 | 23.99 | 23.67 | 23.67 | 24.06 | 23.45 | 3.18M |
| July 31, 2025 | 23.6 | 23.92 | 23.92 | 24.33 | 23.41 | 5.29M |
| July 30, 2025 | 23.38 | 23.71 | 23.71 | 24.13 | 22.7 | 6.58M |
| July 29, 2025 | 21.96 | 23.4 | 23.4 | 24.2 | 21.84 | 6.73M |
| July 28, 2025 | 21.97 | 22.05 | 22.05 | 22.9 | 21.67 | 4.71M |
| July 25, 2025 | 21.15 | 22.31 | 22.31 | 22.84 | 20.93 | 5.17M |
| July 24, 2025 | 20.74 | 21.05 | 21.05 | 21.05 | 20.63 | 1.32M |
| July 23, 2025 | 20.85 | 20.64 | 20.64 | 20.85 | 20.51 | 804,900 |
| July 22, 2025 | 20.94 | 20.79 | 20.79 | 21 | 20.45 | 1.24M |
| July 21, 2025 | 21 | 20.84 | 20.84 | 21.19 | 20.32 | 1.58M |
| July 18, 2025 | 20.54 | 20.43 | 20.43 | 20.65 | 20.3 | 728,200 |
| July 17, 2025 | 20.44 | 20.45 | 20.35 | 20.77 | 20.24 | 934,700 |
| July 16, 2025 | 20.7 | 20.4 | 20.3 | 20.74 | 20.4 | 785,500 |
| July 15, 2025 | 20.77 | 20.64 | 20.54 | 20.97 | 20.45 | 1.21M |
| July 14, 2025 | 20.29 | 20.8 | 20.7 | 20.92 | 20.2 | 1.34M |
| July 11, 2025 | 20.7 | 20.12 | 20.02 | 20.7 | 20 | 1.69M |
| July 10, 2025 | 20.84 | 20.63 | 20.53 | 20.84 | 20.58 | 839,200 |
| July 09, 2025 | 20.98 | 20.74 | 20.74 | 21.07 | 20.62 | 919,091 |
| July 08, 2025 | 20.63 | 20.96 | 20.96 | 21.12 | 20.53 | 1.06M |
| July 07, 2025 | 20.45 | 20.65 | 20.65 | 20.71 | 20 | 1.21M |
| July 04, 2025 | 21.25 | 20.47 | 20.47 | 21.43 | 20.41 | 2.01M |
| July 03, 2025 | 20.68 | 21.25 | 21.25 | 21.68 | 20.68 | 2.23M |
| July 02, 2025 | 20.93 | 20.8 | 20.8 | 20.95 | 20.46 | 1.43M |
| July 01, 2025 | 21.9 | 20.93 | 20.93 | 21.9 | 20.74 | 1.41M |
| June 30, 2025 | 20.6 | 20.85 | 20.85 | 20.89 | 20.35 | 1.11M |
| June 27, 2025 | 20.6 | 20.5 | 20.5 | 20.7 | 20.33 | 916,900 |
| June 26, 2025 | 20.93 | 20.52 | 20.52 | 20.98 | 20.42 | 1.21M |
| June 25, 2025 | 20.85 | 20.73 | 20.73 | 21.17 | 20.5 | 1.08M |
| June 24, 2025 | 20.5 | 20.87 | 20.87 | 21 | 20.03 | 1.26M |
| June 23, 2025 | 19.59 | 20.32 | 20.32 | 20.4 | 19.59 | 985,100 |
| June 20, 2025 | 20.31 | 19.97 | 19.97 | 20.6 | 19.73 | 1.22M |
| June 19, 2025 | 20.43 | 19.98 | 19.98 | 20.63 | 19.85 | 1.4M |
| June 18, 2025 | 20.83 | 20.53 | 20.53 | 20.84 | 20.08 | 999,600 |
| June 17, 2025 | 20.95 | 20.48 | 20.48 | 20.95 | 20.3 | 1.17M |
| June 16, 2025 | 20.46 | 20.74 | 20.74 | 21.11 | 20.35 | 1.63M |
| June 13, 2025 | 21.29 | 20.46 | 20.46 | 21.3 | 20.33 | 1.42M |
| June 12, 2025 | 21.95 | 21.32 | 21.32 | 21.95 | 21.08 | 2.29M |
| June 11, 2025 | 21.88 | 22 | 22 | 22.27 | 21.75 | 1.92M |
| June 10, 2025 | 21.26 | 22.08 | 22.08 | 22.35 | 21.07 | 4.46M |
| June 09, 2025 | 20.16 | 21.49 | 21.49 | 21.8 | 20.16 | 5.49M |
| June 06, 2025 | 20.46 | 20.15 | 20.15 | 20.46 | 19.82 | 877,200 |
| June 05, 2025 | 20.33 | 19.97 | 19.97 | 20.33 | 19.87 | 1.15M |
| June 04, 2025 | 19.69 | 20.28 | 20.28 | 20.86 | 19.69 | 2.01M |
| June 03, 2025 | 19.65 | 19.9 | 19.9 | 20.13 | 19.32 | 1.82M |
| May 30, 2025 | 19.55 | 19.65 | 19.65 | 19.89 | 19.55 | 947,500 |
| May 29, 2025 | 19.43 | 19.7 | 19.7 | 19.87 | 19.15 | 2.36M |
| May 28, 2025 | 19.83 | 19.31 | 19.31 | 20.02 | 19.13 | 3.31M |
| May 27, 2025 | 19.34 | 20.25 | 20.25 | 20.99 | 19.19 | 5.4M |
| May 26, 2025 | 19.05 | 19.47 | 19.47 | 19.87 | 19.05 | 1.24M |