26.24
+1.39(+5.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.37 | 24.85 | 24.85 | 25.55 | 23.99 | 6.51M |
| August 15, 2025 | 23.77 | 23.84 | 23.84 | 24.08 | 23.5 | 4.12M |
| August 14, 2025 | 25.31 | 23.77 | 23.77 | 25.32 | 23.6 | 5.99M |
| August 13, 2025 | 25.34 | 25.06 | 25.06 | 25.78 | 24.77 | 5.43M |
| August 12, 2025 | 25.73 | 25.29 | 25.29 | 26.41 | 24.58 | 6.14M |
| August 11, 2025 | 26.5 | 25.96 | 25.96 | 26.87 | 25.8 | 6.97M |
| August 08, 2025 | 27.49 | 26.95 | 26.95 | 28.71 | 26.36 | 7.8M |
| August 07, 2025 | 26.28 | 28.24 | 28.24 | 28.88 | 25.56 | 13M |
| August 06, 2025 | 26.15 | 26.85 | 26.85 | 27 | 25.1 | 13.46M |
| August 05, 2025 | 27 | 26.32 | 26.32 | 29.45 | 25.68 | 18.38M |
| August 04, 2025 | 22.25 | 26.46 | 26.46 | 26.46 | 22.22 | 12.45M |
| August 01, 2025 | 21.38 | 22.05 | 22.05 | 22.41 | 21.1 | 3.59M |
| July 31, 2025 | 21.25 | 21.38 | 21.38 | 22.5 | 21 | 4.2M |
| July 30, 2025 | 21.96 | 21.34 | 21.34 | 22.11 | 21.1 | 3.01M |
| July 29, 2025 | 21.51 | 21.87 | 21.87 | 22.3 | 21.22 | 4.11M |
| July 28, 2025 | 21.33 | 21.77 | 21.77 | 22.6 | 21.1 | 4.24M |
| July 25, 2025 | 20.85 | 21.1 | 21.1 | 21.51 | 20.4 | 2.98M |
| July 24, 2025 | 20.4 | 20.84 | 20.84 | 20.99 | 20.4 | 2.46M |
| July 23, 2025 | 20.47 | 20.55 | 20.55 | 21.25 | 19.98 | 3.33M |
| July 22, 2025 | 21.08 | 20.38 | 20.38 | 21.63 | 20.32 | 3.91M |
| July 21, 2025 | 20.34 | 21 | 21 | 21.35 | 19.72 | 6.46M |
| July 18, 2025 | 19.74 | 20.38 | 20.38 | 20.79 | 19.64 | 4.48M |
| July 17, 2025 | 19.61 | 19.64 | 19.64 | 19.78 | 19.23 | 2.08M |
| July 16, 2025 | 18.94 | 19.58 | 19.58 | 19.66 | 18.77 | 2.82M |
| July 15, 2025 | 19.04 | 18.94 | 18.94 | 19.19 | 18.64 | 2.07M |
| July 14, 2025 | 19.35 | 19.21 | 19.21 | 19.35 | 18.68 | 2.11M |
| July 11, 2025 | 18.71 | 19.36 | 19.36 | 19.56 | 18.51 | 2.29M |
| July 10, 2025 | 19.04 | 18.71 | 18.71 | 19.04 | 18.45 | 1.34M |
| July 09, 2025 | 18.97 | 18.93 | 18.93 | 19.8 | 18.79 | 2.24M |
| July 08, 2025 | 19.01 | 18.98 | 18.98 | 19.23 | 18.74 | 1.36M |
| July 07, 2025 | 18.99 | 19.01 | 19.01 | 19.29 | 18.67 | 1.67M |
| July 04, 2025 | 19.61 | 19.18 | 19.18 | 19.71 | 18.9 | 2.38M |
| July 03, 2025 | 19.67 | 19.78 | 19.78 | 20.33 | 19.67 | 2.09M |
| July 02, 2025 | 20.4 | 19.94 | 19.94 | 20.48 | 19.81 | 2.79M |
| July 01, 2025 | 20.8 | 20.4 | 20.4 | 21.09 | 20.21 | 3.57M |
| June 30, 2025 | 20 | 20.81 | 20.81 | 21.08 | 19.31 | 6.45M |
| June 27, 2025 | 18.9 | 20.3 | 20.3 | 20.89 | 18.68 | 6.13M |
| June 26, 2025 | 18.86 | 18.9 | 18.9 | 19.36 | 18.5 | 2.32M |
| June 25, 2025 | 18.16 | 18.8 | 18.8 | 18.92 | 18.03 | 2.33M |
| June 24, 2025 | 18.43 | 18.07 | 18.07 | 18.43 | 17.83 | 1.65M |
| June 23, 2025 | 17.56 | 18.02 | 18.02 | 18.26 | 17.26 | 2.27M |
| June 20, 2025 | 18 | 17.45 | 17.45 | 18 | 17.36 | 1.41M |
| June 19, 2025 | 18.82 | 17.91 | 17.91 | 18.82 | 17.86 | 1.97M |
| June 18, 2025 | 18.85 | 18.76 | 18.76 | 19 | 18.64 | 860,938 |
| June 17, 2025 | 19.09 | 18.85 | 18.85 | 19.1 | 18.43 | 1.43M |
| June 16, 2025 | 19.36 | 19.1 | 19.1 | 19.37 | 18.9 | 1.53M |
| June 13, 2025 | 19.1 | 19.07 | 19.07 | 19.3 | 18.8 | 1.21M |
| June 12, 2025 | 19.11 | 19.1 | 19.1 | 19.27 | 18.93 | 833,898 |
| June 11, 2025 | 19.2 | 19.11 | 19.11 | 19.39 | 19.1 | 608,593 |
| June 10, 2025 | 19.53 | 19.22 | 19.22 | 19.57 | 19.03 | 1.1M |
| June 09, 2025 | 19.65 | 19.45 | 19.45 | 20.16 | 19.4 | 1.35M |
| June 06, 2025 | 19.58 | 19.49 | 19.49 | 19.81 | 19.31 | 1.36M |
| June 05, 2025 | 19.98 | 19.51 | 19.51 | 20.06 | 19.19 | 2.28M |
| June 04, 2025 | 20.1 | 20.13 | 20.13 | 21 | 19.63 | 3.27M |
| June 03, 2025 | 18.97 | 19.98 | 19.98 | 20.23 | 18.97 | 2.86M |
| May 30, 2025 | 19.07 | 18.9 | 18.9 | 19.23 | 18.56 | 1.34M |
| May 29, 2025 | 18.91 | 19.13 | 19.13 | 19.24 | 18.55 | 1.3M |
| May 28, 2025 | 19.37 | 18.79 | 18.79 | 19.48 | 18.66 | 2.24M |
| May 27, 2025 | 19.66 | 19.24 | 19.24 | 19.86 | 19.18 | 1.2M |
| May 26, 2025 | 19.32 | 19.67 | 19.67 | 19.78 | 19.05 | 1.46M |