25.58
+0.28(+1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.23 | 25.3 | 25.3 | 25.65 | 24.51 | 1.37M |
| August 15, 2025 | 25.03 | 25.2 | 25.2 | 25.68 | 24.78 | 1.09M |
| August 14, 2025 | 25.51 | 24.97 | 24.97 | 25.77 | 24.86 | 878,741 |
| August 13, 2025 | 24.86 | 25.56 | 25.56 | 25.63 | 24.86 | 912,197 |
| August 12, 2025 | 25.48 | 25.11 | 25.11 | 25.48 | 24.83 | 912,099 |
| August 11, 2025 | 26.13 | 25.45 | 25.45 | 26.13 | 25.18 | 1.12M |
| August 08, 2025 | 25.28 | 25.79 | 25.79 | 26.1 | 24.93 | 1.38M |
| August 07, 2025 | 25.25 | 25.17 | 25.17 | 25.75 | 24.88 | 1.13M |
| August 06, 2025 | 24.65 | 25.12 | 25.12 | 25.22 | 24.47 | 1.06M |
| August 05, 2025 | 24.26 | 24.88 | 24.88 | 25.98 | 24.15 | 2.81M |
| August 04, 2025 | 22.99 | 24.33 | 24.33 | 24.45 | 22.55 | 2.16M |
| August 01, 2025 | 22.88 | 22.96 | 22.96 | 23.15 | 22.6 | 802,210 |
| July 31, 2025 | 23.28 | 22.75 | 22.75 | 23.5 | 22.6 | 897,148 |
| July 30, 2025 | 23.32 | 23.19 | 23.19 | 23.39 | 22.9 | 695,892 |
| July 29, 2025 | 23.59 | 23.21 | 23.21 | 23.71 | 23.06 | 841,206 |
| July 28, 2025 | 23.45 | 23.64 | 23.64 | 23.7 | 23.24 | 948,570 |
| July 25, 2025 | 23.79 | 23.34 | 23.34 | 23.8 | 23.05 | 904,280 |
| July 24, 2025 | 23.72 | 23.42 | 23.42 | 23.72 | 23.22 | 668,751 |
| July 23, 2025 | 22.53 | 23.37 | 23.37 | 23.48 | 22.53 | 1.11M |
| July 22, 2025 | 23 | 22.96 | 22.96 | 23.08 | 22.59 | 1.26M |
| July 21, 2025 | 23.15 | 22.92 | 22.92 | 23.88 | 22.84 | 1.79M |
| July 18, 2025 | 22.85 | 22.95 | 22.95 | 22.99 | 22.6 | 752,658 |
| July 17, 2025 | 21.8 | 22.75 | 22.75 | 22.81 | 21.8 | 1.47M |
| July 16, 2025 | 21.76 | 21.8 | 21.8 | 22.27 | 21.62 | 1.25M |
| July 15, 2025 | 21.72 | 22 | 22 | 22.08 | 21.25 | 1.02M |
| July 14, 2025 | 21.89 | 21.62 | 21.62 | 22.11 | 21.33 | 777,697 |
| July 11, 2025 | 22.12 | 21.7 | 21.7 | 22.12 | 21.51 | 1.02M |
| July 10, 2025 | 21.1 | 21.99 | 21.99 | 22.15 | 21.1 | 1.66M |
| July 09, 2025 | 20.78 | 21.2 | 21.2 | 21.48 | 20.62 | 1.36M |
| July 08, 2025 | 19.86 | 20.7 | 20.7 | 21.02 | 19.66 | 2.1M |
| July 07, 2025 | 19.4 | 19.75 | 19.75 | 19.85 | 19.37 | 708,311 |
| July 04, 2025 | 19.76 | 19.51 | 19.51 | 19.89 | 19.41 | 815,502 |
| July 03, 2025 | 19.7 | 19.68 | 19.68 | 19.78 | 19.35 | 871,545 |
| July 02, 2025 | 19.59 | 19.6 | 19.6 | 19.78 | 19.14 | 963,157 |
| July 01, 2025 | 19.51 | 19.48 | 19.48 | 19.53 | 19.3 | 753,270 |
| June 30, 2025 | 19.04 | 19.45 | 19.45 | 19.49 | 18.81 | 1.1M |
| June 27, 2025 | 18.97 | 18.95 | 18.95 | 19.16 | 18.72 | 474,924 |
| June 26, 2025 | 19.13 | 18.94 | 18.94 | 19.19 | 18.83 | 539,275 |
| June 25, 2025 | 19.19 | 19.03 | 19.03 | 19.19 | 18.5 | 962,130 |
| June 24, 2025 | 18.76 | 19.01 | 19.01 | 19.1 | 18.7 | 1.14M |
| June 23, 2025 | 18.37 | 18.95 | 18.95 | 18.95 | 18.37 | 965,252 |
| June 20, 2025 | 18.65 | 18.63 | 18.63 | 18.85 | 18.26 | 383,876 |
| June 19, 2025 | 18.43 | 18.49 | 18.49 | 18.8 | 18.02 | 1.28M |
| June 18, 2025 | 18.56 | 18.85 | 18.85 | 18.88 | 18.18 | 789,188 |
| June 17, 2025 | 19.52 | 18.5 | 18.5 | 19.52 | 18.27 | 2.06M |
| June 16, 2025 | 19.09 | 19.41 | 19.41 | 19.76 | 18.94 | 2.07M |
| June 13, 2025 | 19.3 | 19.25 | 19.25 | 20.05 | 18.9 | 2.89M |
| June 12, 2025 | 18.86 | 18.78 | 18.78 | 19.15 | 18.71 | 977,740 |
| June 11, 2025 | 19.07 | 19.05 | 19.05 | 19.32 | 18.79 | 920,414 |
| June 10, 2025 | 19.09 | 19.32 | 19.12 | 19.45 | 18.51 | 1.82M |
| June 09, 2025 | 18.07 | 18.89 | 18.69 | 19 | 18.07 | 1.85M |
| June 06, 2025 | 17.76 | 18.03 | 17.84 | 18.23 | 17.73 | 1.44M |
| June 05, 2025 | 17.64 | 17.69 | 17.51 | 18.07 | 17.42 | 982,076 |
| June 04, 2025 | 17.69 | 17.64 | 17.46 | 17.79 | 17.61 | 510,331 |
| June 03, 2025 | 17.46 | 17.69 | 17.51 | 17.97 | 17.46 | 658,918 |
| May 30, 2025 | 17.8 | 17.64 | 17.46 | 17.8 | 17.42 | 656,127 |
| May 29, 2025 | 17.9 | 17.72 | 17.54 | 17.9 | 17.49 | 1.12M |
| May 28, 2025 | 18.05 | 17.69 | 17.51 | 18.05 | 17.46 | 1.48M |
| May 27, 2025 | 18.28 | 18 | 17.81 | 18.56 | 17.93 | 1.51M |
| May 26, 2025 | 17.04 | 18.33 | 18.14 | 18.8 | 16.86 | 3.26M |