25.66
-0.06(-0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.3 | 25.72 | 25.72 | 26.15 | 25.15 | 3.88M |
| August 15, 2025 | 24.6 | 25.31 | 25.31 | 25.44 | 24.6 | 3.67M |
| August 14, 2025 | 25.75 | 24.6 | 24.6 | 25.92 | 24.53 | 4.85M |
| August 13, 2025 | 25.68 | 25.74 | 25.74 | 26.19 | 25.44 | 4.28M |
| August 12, 2025 | 26.15 | 25.68 | 25.68 | 26.31 | 25.28 | 4.71M |
| August 11, 2025 | 24.74 | 26.22 | 26.22 | 26.99 | 24.64 | 9.23M |
| August 08, 2025 | 24.79 | 24.54 | 24.54 | 24.79 | 24.37 | 2.5M |
| August 07, 2025 | 25.27 | 24.77 | 24.77 | 25.27 | 24.66 | 3.69M |
| August 06, 2025 | 24.88 | 25.1 | 25.1 | 25.32 | 24.7 | 3.69M |
| August 05, 2025 | 24.44 | 24.85 | 24.85 | 25.18 | 24.35 | 4.53M |
| August 04, 2025 | 23.65 | 24.36 | 24.36 | 24.39 | 23.31 | 3.53M |
| August 01, 2025 | 23.29 | 23.47 | 23.47 | 23.66 | 23.29 | 2.5M |
| July 31, 2025 | 23.46 | 23.3 | 23.3 | 23.88 | 23.15 | 3.2M |
| July 30, 2025 | 23.67 | 23.45 | 23.45 | 23.67 | 23.19 | 3.33M |
| July 29, 2025 | 23.95 | 23.75 | 23.75 | 23.95 | 23.44 | 3.58M |
| July 28, 2025 | 23.39 | 23.95 | 23.95 | 24.14 | 23.16 | 4.08M |
| July 25, 2025 | 23.15 | 23.26 | 23.26 | 23.37 | 23.1 | 2.69M |
| July 24, 2025 | 23.39 | 23.34 | 23.34 | 23.65 | 23.17 | 3.11M |
| July 23, 2025 | 23.75 | 23.33 | 23.33 | 24.15 | 23.24 | 4.02M |
| July 22, 2025 | 23.05 | 23.89 | 23.89 | 24.44 | 22.98 | 6.25M |
| July 21, 2025 | 22.77 | 23.21 | 23.21 | 23.21 | 22.58 | 2.83M |
| July 18, 2025 | 22.75 | 22.58 | 22.58 | 22.75 | 22.38 | 1.98M |
| July 17, 2025 | 22.5 | 22.61 | 22.61 | 22.71 | 22.34 | 2.1M |
| July 16, 2025 | 22.32 | 22.49 | 22.49 | 22.73 | 22.14 | 2.46M |
| July 15, 2025 | 22.5 | 22.32 | 22.32 | 22.55 | 22 | 2.91M |
| July 14, 2025 | 21.98 | 22.41 | 22.41 | 22.49 | 21.81 | 3.34M |
| July 11, 2025 | 21.61 | 21.91 | 21.91 | 21.96 | 21.44 | 2.06M |
| July 10, 2025 | 21.55 | 21.58 | 21.58 | 21.68 | 21.32 | 1.64M |
| July 09, 2025 | 21.69 | 21.62 | 21.62 | 22.05 | 21.53 | 1.5M |
| July 08, 2025 | 21.33 | 21.69 | 21.69 | 21.84 | 21.32 | 2.06M |
| July 07, 2025 | 21.28 | 21.34 | 21.34 | 21.4 | 21.14 | 936,800 |
| July 04, 2025 | 21.58 | 21.25 | 21.25 | 21.7 | 21.2 | 1.6M |
| July 03, 2025 | 21.53 | 21.58 | 21.58 | 21.67 | 21.35 | 1.31M |
| July 02, 2025 | 21.5 | 21.52 | 21.52 | 21.8 | 21.34 | 2.05M |
| July 01, 2025 | 21.7 | 21.73 | 21.73 | 21.86 | 21.49 | 1.83M |
| June 30, 2025 | 21.35 | 21.7 | 21.7 | 21.7 | 21.3 | 1.87M |
| June 27, 2025 | 21.19 | 21.32 | 21.32 | 21.44 | 21.06 | 2.07M |
| June 26, 2025 | 21.3 | 21.1 | 21.1 | 21.4 | 21.01 | 1.76M |
| June 25, 2025 | 20.95 | 21.24 | 21.24 | 21.25 | 20.93 | 2.14M |
| June 24, 2025 | 20.39 | 20.99 | 20.99 | 21.25 | 20.36 | 2.83M |
| June 23, 2025 | 19.75 | 20.24 | 20.24 | 20.26 | 19.7 | 1.32M |
| June 20, 2025 | 20.1 | 19.94 | 19.94 | 20.34 | 19.87 | 1.36M |
| June 19, 2025 | 20.6 | 20.14 | 20.14 | 20.84 | 20.11 | 1.48M |
| June 18, 2025 | 20.46 | 20.65 | 20.65 | 20.69 | 20.21 | 1.44M |
| June 17, 2025 | 20.8 | 20.59 | 20.59 | 20.87 | 20.45 | 794,231 |
| June 16, 2025 | 20.58 | 20.9 | 20.68 | 20.98 | 20.42 | 1.42M |
| June 13, 2025 | 21.16 | 20.58 | 20.58 | 21.16 | 20.45 | 1.78M |
| June 12, 2025 | 21.15 | 21.03 | 21.03 | 21.15 | 20.84 | 914,703 |
| June 11, 2025 | 20.97 | 21.01 | 21.01 | 21.24 | 20.85 | 1.44M |
| June 10, 2025 | 21.46 | 20.92 | 20.92 | 21.52 | 20.69 | 2.28M |
| June 09, 2025 | 21.39 | 21.46 | 21.46 | 21.54 | 21.36 | 1.53M |
| June 06, 2025 | 21.46 | 21.39 | 21.39 | 21.54 | 21.23 | 1.37M |
| June 05, 2025 | 21.46 | 21.55 | 21.55 | 21.6 | 21.15 | 1.87M |
| June 04, 2025 | 21.08 | 21.29 | 21.29 | 21.76 | 21 | 2.03M |
| June 03, 2025 | 20.68 | 21 | 21 | 21.13 | 20.56 | 1.61M |
| May 30, 2025 | 21.4 | 20.82 | 20.82 | 21.45 | 20.77 | 2.32M |
| May 29, 2025 | 20.92 | 21.43 | 21.43 | 21.44 | 20.92 | 1.94M |
| May 28, 2025 | 21.37 | 21.02 | 21.02 | 21.72 | 20.91 | 2.65M |
| May 27, 2025 | 21.18 | 21.52 | 21.52 | 22.14 | 21.08 | 3.99M |
| May 26, 2025 | 20.99 | 21.31 | 21.31 | 21.34 | 20.96 | 1.54M |