25.41
+0.52(+2.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 24.04 | 24.89 | 24.89 | 24.89 | 23.87 | 1.27M |
| September 04, 2025 | 24.1 | 24.03 | 24.03 | 24.61 | 23.73 | 1.08M |
| September 03, 2025 | 24.71 | 24.16 | 24.16 | 24.87 | 23.98 | 1.18M |
| September 02, 2025 | 24.94 | 24.61 | 24.61 | 24.95 | 23.88 | 1.83M |
| September 01, 2025 | 25.01 | 25.03 | 25.03 | 25.49 | 24.57 | 1.87M |
| August 29, 2025 | 26.02 | 24.91 | 24.91 | 26.29 | 24.83 | 1.85M |
| August 28, 2025 | 25.7 | 26.02 | 26.02 | 26.29 | 24.86 | 2.42M |
| August 27, 2025 | 26.87 | 25.51 | 25.51 | 27.09 | 25.46 | 2.31M |
| August 26, 2025 | 26 | 26.94 | 26.94 | 27.6 | 25.71 | 2.49M |
| August 25, 2025 | 26.3 | 26.09 | 26.09 | 26.3 | 25.68 | 1.51M |
| August 22, 2025 | 25.91 | 26.11 | 26.11 | 26.18 | 25.63 | 997,348 |
| August 21, 2025 | 25.92 | 25.91 | 25.91 | 26.48 | 25.63 | 1.49M |
| August 20, 2025 | 25.75 | 25.98 | 25.98 | 26.18 | 25.51 | 985,535 |
| August 19, 2025 | 25.71 | 25.75 | 25.75 | 25.88 | 25.34 | 1.4M |
| 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 |