25.99
-0.3(-1.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 26.27 | 25.99 | 25.99 | 26.66 | 25.62 | 3.05M |
| August 18, 2025 | 25.86 | 26.29 | 26.29 | 26.72 | 25.51 | 4.91M |
| August 15, 2025 | 24.53 | 25.78 | 25.78 | 26.16 | 24.32 | 4.08M |
| August 14, 2025 | 25.8 | 24.65 | 24.65 | 26.42 | 24.59 | 4.67M |
| August 13, 2025 | 26.08 | 25.83 | 25.83 | 26.28 | 25.12 | 3.95M |
| August 12, 2025 | 25.66 | 26.08 | 26.08 | 27.7 | 25.33 | 5.32M |
| August 11, 2025 | 25.41 | 25.51 | 25.51 | 25.7 | 24.85 | 3.88M |
| August 08, 2025 | 25.26 | 25.47 | 25.47 | 25.76 | 24.31 | 6.09M |
| August 07, 2025 | 24.65 | 24.9 | 24.9 | 26.05 | 24.32 | 6.53M |
| August 06, 2025 | 24.14 | 24.65 | 24.65 | 24.67 | 23.51 | 5.35M |
| August 05, 2025 | 25.05 | 24.25 | 24.25 | 25.19 | 23.86 | 5.66M |
| August 04, 2025 | 25.63 | 25.05 | 25.05 | 26.34 | 24.44 | 7.64M |
| August 01, 2025 | 23.78 | 24.5 | 24.5 | 24.75 | 22.66 | 6.05M |
| July 31, 2025 | 23.88 | 23.24 | 23.24 | 24.2 | 22.98 | 4.7M |
| July 30, 2025 | 23.25 | 23.34 | 23.34 | 23.78 | 22.3 | 6.09M |
| July 29, 2025 | 23.69 | 23.25 | 23.25 | 24.13 | 22.74 | 6.95M |
| July 28, 2025 | 22.39 | 23.11 | 23.11 | 24.79 | 22.14 | 10.03M |
| July 25, 2025 | 19.86 | 21.6 | 21.6 | 21.6 | 19.74 | 4.79M |
| July 24, 2025 | 19.51 | 19.8 | 19.8 | 19.81 | 19.42 | 1.99M |
| July 23, 2025 | 19.58 | 19.56 | 19.56 | 19.7 | 19.31 | 1.77M |
| July 22, 2025 | 19.81 | 19.5 | 19.5 | 19.81 | 19.36 | 2.35M |
| July 21, 2025 | 19.84 | 19.63 | 19.63 | 20.09 | 19.5 | 2.11M |
| July 18, 2025 | 19.4 | 19.59 | 19.59 | 19.67 | 19.36 | 1.96M |
| July 17, 2025 | 19.55 | 19.41 | 19.41 | 19.69 | 19.36 | 2.21M |
| July 16, 2025 | 19.28 | 19.54 | 19.54 | 19.88 | 19.15 | 2.7M |
| July 15, 2025 | 19.23 | 19.19 | 19.19 | 19.3 | 18.66 | 1.89M |
| July 14, 2025 | 19.41 | 19.18 | 19.18 | 19.66 | 19.04 | 1.92M |
| July 11, 2025 | 19.21 | 19.28 | 19.28 | 19.42 | 18.83 | 1.89M |
| July 10, 2025 | 19.06 | 19.2 | 19.2 | 19.22 | 18.63 | 1.69M |
| July 09, 2025 | 19.11 | 19.16 | 19.16 | 19.23 | 18.91 | 1.23M |
| July 08, 2025 | 19.26 | 19.2 | 19.2 | 19.34 | 19.08 | 1.28M |
| July 07, 2025 | 18.83 | 19.18 | 19.18 | 19.22 | 18.82 | 1.13M |
| July 04, 2025 | 19.28 | 19 | 19 | 19.29 | 18.74 | 1.29M |
| July 03, 2025 | 19.59 | 19.23 | 19.23 | 19.63 | 19.08 | 1.39M |
| July 02, 2025 | 19.94 | 19.5 | 19.5 | 19.95 | 19.35 | 1.34M |
| July 01, 2025 | 20.13 | 19.85 | 19.85 | 20.27 | 19.6 | 1.87M |
| June 30, 2025 | 19.47 | 19.9 | 19.9 | 20.1 | 19.29 | 1.89M |
| June 27, 2025 | 19.54 | 19.28 | 19.28 | 19.64 | 19.16 | 1.44M |
| June 26, 2025 | 19.61 | 19.45 | 19.45 | 19.61 | 19.21 | 1.38M |
| June 25, 2025 | 19.21 | 19.45 | 19.45 | 19.5 | 19.03 | 1.98M |
| June 24, 2025 | 18.77 | 19.03 | 19.03 | 19.2 | 18.65 | 1.42M |
| June 23, 2025 | 17.98 | 18.68 | 18.68 | 18.7 | 17.79 | 2.1M |
| June 20, 2025 | 18.44 | 17.97 | 17.97 | 18.59 | 17.93 | 990,146 |
| June 19, 2025 | 18.81 | 18.4 | 18.4 | 18.99 | 18.21 | 1.45M |
| June 18, 2025 | 18.68 | 18.72 | 18.72 | 18.85 | 18.43 | 1.51M |
| June 17, 2025 | 18.88 | 18.65 | 18.65 | 19.07 | 18.35 | 1.48M |
| June 16, 2025 | 18.36 | 18.82 | 18.82 | 18.98 | 18.35 | 1.58M |
| June 13, 2025 | 18.8 | 18.43 | 18.43 | 19.09 | 18.43 | 1.65M |
| June 12, 2025 | 18.8 | 18.83 | 18.83 | 19.65 | 18.59 | 2.17M |
| June 11, 2025 | 18.77 | 18.77 | 18.77 | 19.09 | 18.57 | 2.07M |
| June 10, 2025 | 19.62 | 18.56 | 18.56 | 19.71 | 18.2 | 3.91M |
| June 09, 2025 | 19.95 | 19.64 | 19.64 | 20.07 | 19.56 | 1.94M |
| June 06, 2025 | 19.79 | 19.76 | 19.76 | 20.14 | 19.35 | 1.44M |
| June 05, 2025 | 20.11 | 19.71 | 19.71 | 20.22 | 19.33 | 1.69M |
| June 04, 2025 | 19.89 | 19.88 | 19.88 | 20.09 | 19.63 | 1.43M |
| June 03, 2025 | 19.46 | 19.82 | 19.82 | 20.23 | 19.46 | 1.97M |
| May 30, 2025 | 20.05 | 19.6 | 19.6 | 20.13 | 19.21 | 1.78M |
| May 29, 2025 | 19.2 | 19.91 | 19.91 | 20.22 | 19.03 | 2.9M |
| May 28, 2025 | 19.54 | 19.21 | 19.21 | 20.77 | 18.81 | 2.77M |
| May 27, 2025 | 19.59 | 19.4 | 19.4 | 19.67 | 19.02 | 2.07M |