24.44
+0.91(+3.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 23.56 | 24.44 | 24.44 | 24.44 | 23.31 | 5.29M |
| September 05, 2025 | 22.58 | 23.53 | 23.53 | 23.73 | 22.35 | 4.95M |
| September 04, 2025 | 23.12 | 22.35 | 22.35 | 23.48 | 22.03 | 4.77M |
| September 03, 2025 | 22.79 | 23.15 | 23.15 | 23.87 | 22.52 | 4.94M |
| September 02, 2025 | 23.87 | 22.9 | 22.9 | 23.87 | 22.7 | 6.04M |
| September 01, 2025 | 23.2 | 23.93 | 23.93 | 24.6 | 23.08 | 8.66M |
| August 29, 2025 | 22.12 | 22.01 | 22.01 | 22.35 | 21.77 | 2.21M |
| August 28, 2025 | 22.01 | 22.09 | 22.09 | 22.3 | 21.21 | 2.7M |
| August 27, 2025 | 22.66 | 22.09 | 22.09 | 22.95 | 22 | 3.6M |
| August 26, 2025 | 22.29 | 22.76 | 22.76 | 23.16 | 22.13 | 3.94M |
| August 25, 2025 | 22.24 | 22.29 | 22.29 | 22.57 | 22.16 | 2.61M |
| August 22, 2025 | 21.88 | 22.24 | 22.24 | 22.24 | 21.88 | 1.76M |
| August 21, 2025 | 22.39 | 21.96 | 21.96 | 22.39 | 21.8 | 1.44M |
| August 20, 2025 | 22.08 | 22.18 | 22.18 | 22.29 | 21.81 | 1.61M |
| August 19, 2025 | 22.05 | 22.16 | 22.16 | 22.45 | 21.78 | 1.74M |
| August 18, 2025 | 21.97 | 22.09 | 22.09 | 22.24 | 21.88 | 2.27M |
| August 15, 2025 | 21.61 | 21.77 | 21.77 | 21.97 | 21.61 | 1.93M |
| August 14, 2025 | 22.5 | 21.63 | 21.63 | 22.5 | 21.56 | 2.72M |
| August 13, 2025 | 22.45 | 22.4 | 22.4 | 22.76 | 22.32 | 1.48M |
| August 12, 2025 | 22.68 | 22.45 | 22.45 | 22.82 | 22.3 | 1.55M |
| August 11, 2025 | 22.48 | 22.67 | 22.67 | 22.95 | 22.4 | 2.32M |
| August 08, 2025 | 22.24 | 22.35 | 22.35 | 22.54 | 22.04 | 2.35M |
| August 07, 2025 | 22.48 | 22.28 | 22.28 | 22.53 | 22.22 | 1.42M |
| August 06, 2025 | 22.37 | 22.46 | 22.46 | 22.55 | 22.25 | 1.82M |
| August 05, 2025 | 22.4 | 22.37 | 22.37 | 22.48 | 22.23 | 1.39M |
| August 04, 2025 | 21.79 | 22.29 | 22.29 | 22.29 | 21.74 | 1.57M |
| August 01, 2025 | 21.53 | 21.85 | 21.85 | 21.95 | 21.52 | 1.7M |
| July 31, 2025 | 21.77 | 21.68 | 21.68 | 22.07 | 21.56 | 1.72M |
| July 30, 2025 | 21.94 | 21.72 | 21.72 | 21.99 | 21.54 | 1.4M |
| July 29, 2025 | 21.85 | 21.93 | 21.93 | 21.98 | 21.69 | 1.26M |
| July 28, 2025 | 21.73 | 21.88 | 21.88 | 21.97 | 21.61 | 1.87M |
| July 25, 2025 | 21.66 | 21.62 | 21.62 | 21.77 | 21.45 | 1.87M |
| July 24, 2025 | 21.79 | 21.6 | 21.6 | 21.89 | 21.5 | 1.47M |
| July 23, 2025 | 21.71 | 21.69 | 21.69 | 21.91 | 21.57 | 1.85M |
| July 22, 2025 | 21.77 | 21.71 | 21.71 | 22.02 | 21.62 | 1.81M |
| July 21, 2025 | 21.52 | 21.68 | 21.68 | 21.75 | 21.46 | 1.61M |
| July 18, 2025 | 21.42 | 21.52 | 21.52 | 21.62 | 21.25 | 1.38M |
| July 17, 2025 | 21.08 | 21.42 | 21.42 | 21.67 | 20.97 | 2.48M |
| July 16, 2025 | 20.92 | 20.99 | 20.99 | 21.1 | 20.73 | 937,450 |
| July 15, 2025 | 21.1 | 20.83 | 20.83 | 21.28 | 20.7 | 1.33M |
| July 14, 2025 | 20.97 | 21.18 | 21.18 | 21.28 | 20.91 | 1.54M |
| July 11, 2025 | 21 | 20.95 | 20.95 | 21.03 | 20.72 | 1.08M |
| July 10, 2025 | 21.02 | 20.91 | 20.91 | 21.09 | 20.76 | 624,934 |
| July 09, 2025 | 21.17 | 20.96 | 20.96 | 21.17 | 20.93 | 676,837 |
| July 08, 2025 | 20.99 | 21.1 | 21.1 | 21.14 | 20.82 | 895,376 |
| July 07, 2025 | 20.7 | 20.89 | 20.89 | 20.94 | 20.65 | 901,994 |
| July 04, 2025 | 20.92 | 20.78 | 20.78 | 21.02 | 20.71 | 981,898 |
| July 03, 2025 | 20.91 | 20.92 | 20.92 | 21.19 | 20.8 | 1.42M |
| July 02, 2025 | 20.77 | 20.82 | 20.82 | 20.94 | 20.6 | 1.32M |
| July 01, 2025 | 20.86 | 20.77 | 20.77 | 20.92 | 20.7 | 1.14M |
| June 30, 2025 | 20.81 | 20.84 | 20.84 | 20.99 | 20.7 | 1.17M |
| June 27, 2025 | 20.52 | 20.73 | 20.73 | 20.8 | 20.38 | 1.21M |
| June 26, 2025 | 20.5 | 20.5 | 20.5 | 20.77 | 20.29 | 1.58M |
| June 25, 2025 | 20.39 | 20.5 | 20.5 | 20.65 | 20.26 | 1.13M |
| June 24, 2025 | 20.1 | 20.37 | 20.37 | 20.45 | 19.9 | 992,480 |
| June 23, 2025 | 19.19 | 19.93 | 19.93 | 20.01 | 19.19 | 985,802 |
| June 20, 2025 | 19.44 | 19.45 | 19.45 | 19.88 | 19.38 | 598,997 |
| June 19, 2025 | 19.87 | 19.61 | 19.61 | 20.11 | 19.55 | 918,734 |
| June 18, 2025 | 20.11 | 20.01 | 20.01 | 20.2 | 19.94 | 671,872 |
| June 17, 2025 | 20.11 | 20.12 | 20.12 | 20.26 | 19.93 | 857,246 |