25.69
-0.09(-0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.41 | 25.78 | 25.78 | 26.03 | 25.27 | 2M |
| August 15, 2025 | 25.13 | 25.42 | 25.42 | 25.45 | 24.99 | 1.16M |
| August 14, 2025 | 25.73 | 24.93 | 24.93 | 25.9 | 24.81 | 1.73M |
| August 13, 2025 | 25.33 | 25.55 | 25.55 | 25.68 | 25.2 | 1.77M |
| August 12, 2025 | 25.68 | 25.32 | 25.32 | 25.68 | 24.93 | 1.31M |
| August 11, 2025 | 25.2 | 25.55 | 25.55 | 25.6 | 25.05 | 1.32M |
| August 08, 2025 | 25.01 | 25.22 | 25.22 | 25.4 | 24.7 | 1.63M |
| August 07, 2025 | 25.2 | 25.1 | 25.1 | 25.32 | 24.88 | 914,493 |
| August 06, 2025 | 25.15 | 25.18 | 25.18 | 25.3 | 24.68 | 1.27M |
| August 05, 2025 | 25 | 25.15 | 25.15 | 25.19 | 24.7 | 1.62M |
| August 04, 2025 | 24.05 | 24.91 | 24.91 | 24.93 | 23.72 | 1.78M |
| August 01, 2025 | 23.75 | 24.04 | 24.04 | 24.04 | 23.57 | 1.18M |
| July 31, 2025 | 23.96 | 23.69 | 23.69 | 24.2 | 23.5 | 1.31M |
| July 30, 2025 | 24.38 | 23.97 | 23.97 | 24.45 | 23.76 | 1.38M |
| July 29, 2025 | 24.33 | 24.39 | 24.39 | 24.73 | 24.02 | 1.05M |
| July 28, 2025 | 24 | 24.33 | 24.33 | 24.38 | 23.88 | 1.42M |
| July 25, 2025 | 23.74 | 24 | 24 | 24 | 23.42 | 824,555 |
| July 24, 2025 | 23.55 | 23.65 | 23.65 | 23.93 | 23.44 | 957,227 |
| July 23, 2025 | 23.65 | 23.43 | 23.43 | 23.76 | 22.95 | 1.07M |
| July 22, 2025 | 23.55 | 23.51 | 23.51 | 23.65 | 23.33 | 1.09M |
| July 21, 2025 | 23.13 | 23.51 | 23.51 | 23.55 | 23.13 | 1.07M |
| July 18, 2025 | 22.99 | 23.13 | 23.13 | 23.15 | 22.75 | 796,839 |
| July 17, 2025 | 22.88 | 22.99 | 22.99 | 23.06 | 22.7 | 868,041 |
| July 16, 2025 | 22.64 | 22.87 | 22.87 | 22.9 | 22.61 | 799,656 |
| July 15, 2025 | 22.71 | 22.58 | 22.58 | 22.9 | 22.24 | 801,454 |
| July 14, 2025 | 22.6 | 22.86 | 22.86 | 22.86 | 22.4 | 722,327 |
| July 11, 2025 | 22.67 | 22.6 | 22.6 | 22.67 | 22.36 | 773,683 |
| July 10, 2025 | 22.67 | 22.52 | 22.52 | 22.68 | 22.31 | 669,041 |
| July 09, 2025 | 22.68 | 22.63 | 22.63 | 22.87 | 22.52 | 739,614 |
| July 08, 2025 | 22.66 | 22.68 | 22.68 | 22.73 | 22.32 | 856,785 |
| July 07, 2025 | 22.15 | 22.53 | 22.53 | 22.59 | 22.02 | 948,699 |
| July 04, 2025 | 22.5 | 22.32 | 22.32 | 22.5 | 22.11 | 994,128 |
| July 03, 2025 | 22.61 | 22.5 | 22.5 | 22.7 | 22.37 | 922,514 |
| July 02, 2025 | 22.65 | 22.5 | 22.5 | 22.8 | 22.33 | 1.06M |
| July 01, 2025 | 22.44 | 22.56 | 22.56 | 22.69 | 22.24 | 1.08M |
| June 30, 2025 | 22.09 | 22.3 | 22.3 | 22.36 | 21.93 | 831,600 |
| June 27, 2025 | 21.79 | 22.02 | 22.02 | 22.04 | 21.69 | 998,235 |
| June 26, 2025 | 21.8 | 21.72 | 21.72 | 21.83 | 21.53 | 724,567 |
| June 25, 2025 | 21.69 | 21.67 | 21.67 | 21.84 | 21.43 | 951,025 |
| June 24, 2025 | 21.06 | 21.62 | 21.62 | 21.65 | 21.05 | 880,032 |
| June 23, 2025 | 20.71 | 20.94 | 20.94 | 21.04 | 20.29 | 794,167 |
| June 20, 2025 | 21.12 | 20.7 | 20.7 | 21.38 | 20.65 | 845,182 |
| June 19, 2025 | 21.62 | 21.06 | 21.06 | 21.81 | 21.04 | 659,515 |
| June 18, 2025 | 21.36 | 21.65 | 21.65 | 21.79 | 21.15 | 928,853 |
| June 17, 2025 | 21.48 | 21.31 | 21.31 | 21.56 | 21.13 | 556,927 |
| June 16, 2025 | 21.22 | 21.43 | 21.43 | 21.63 | 21.22 | 499,521 |
| June 13, 2025 | 21.63 | 21.36 | 21.36 | 21.82 | 21.3 | 682,480 |
| June 12, 2025 | 21.92 | 21.85 | 21.85 | 21.92 | 21.5 | 627,859 |
| June 11, 2025 | 21.99 | 22.12 | 21.94 | 22.13 | 21.74 | 587,916 |
| June 10, 2025 | 22.01 | 21.9 | 21.72 | 22.37 | 21.52 | 1.03M |
| June 09, 2025 | 21.65 | 22.12 | 21.94 | 22.45 | 21.45 | 1.72M |
| June 06, 2025 | 21.44 | 21.55 | 21.37 | 21.72 | 21.39 | 745,791 |
| June 05, 2025 | 21.39 | 21.63 | 21.45 | 21.73 | 21.28 | 1.04M |
| June 04, 2025 | 21.23 | 21.32 | 21.15 | 21.42 | 21.2 | 622,237 |
| June 03, 2025 | 21.07 | 21.26 | 21.09 | 21.36 | 20.98 | 810,715 |
| May 30, 2025 | 21.44 | 21.06 | 20.89 | 21.44 | 20.95 | 825,859 |
| May 29, 2025 | 20.91 | 21.43 | 21.26 | 21.46 | 20.89 | 938,805 |
| May 28, 2025 | 21.2 | 20.96 | 20.79 | 21.28 | 20.85 | 805,281 |
| May 27, 2025 | 21.04 | 21.07 | 21.07 | 21.14 | 20.74 | 720,719 |
| May 26, 2025 | 20.8 | 21.11 | 21.11 | 21.33 | 20.8 | 703,925 |