25.55
-0.34(-1.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 25.54 | 25.89 | 25.89 | 26.89 | 25.28 | 2.26M |
| August 14, 2025 | 26.74 | 25.54 | 25.54 | 26.74 | 25.21 | 3.27M |
| August 13, 2025 | 27.6 | 26.66 | 26.66 | 29.98 | 25.8 | 4.6M |
| August 12, 2025 | 27.99 | 27.21 | 27.21 | 28.07 | 26.94 | 1.9M |
| August 11, 2025 | 26.18 | 27.99 | 27.99 | 28.87 | 26.18 | 2.71M |
| August 08, 2025 | 26.99 | 26.27 | 26.27 | 26.99 | 26.01 | 962,778 |
| August 07, 2025 | 26.96 | 26.8 | 26.8 | 27.24 | 26.33 | 1.3M |
| August 06, 2025 | 25.7 | 26.83 | 26.83 | 27.08 | 25.54 | 1.77M |
| August 05, 2025 | 26 | 25.78 | 25.78 | 26.29 | 25.56 | 998,321 |
| August 04, 2025 | 25.56 | 26.09 | 26.09 | 26.13 | 25.22 | 901,567 |
| August 01, 2025 | 25.71 | 25.52 | 25.52 | 25.8 | 25.2 | 1.01M |
| July 31, 2025 | 26.03 | 25.44 | 25.44 | 26.24 | 25.38 | 768,685 |
| July 30, 2025 | 26.29 | 25.95 | 25.95 | 26.43 | 25.85 | 822,768 |
| July 29, 2025 | 26.66 | 26.29 | 26.29 | 27.08 | 26.11 | 1.06M |
| July 28, 2025 | 27.2 | 26.84 | 26.84 | 27.24 | 26.6 | 929,728 |
| July 25, 2025 | 25.73 | 27.02 | 27.02 | 27.25 | 25.46 | 2.21M |
| July 24, 2025 | 25.51 | 25.45 | 25.45 | 25.76 | 25.26 | 1M |
| July 23, 2025 | 26.04 | 25.47 | 25.47 | 26.2 | 25.38 | 1.02M |
| July 22, 2025 | 25.63 | 26.05 | 26.05 | 26.42 | 25.13 | 2.07M |
| July 21, 2025 | 26.66 | 25.65 | 25.65 | 26.77 | 25.55 | 2.49M |
| July 18, 2025 | 26.63 | 26.4 | 26.4 | 26.76 | 26.15 | 983,890 |
| July 17, 2025 | 26.52 | 26.65 | 26.65 | 26.99 | 26.37 | 1.21M |
| July 16, 2025 | 26.74 | 26.75 | 26.75 | 26.97 | 26.41 | 609,297 |
| July 15, 2025 | 26.51 | 26.65 | 26.65 | 26.97 | 26.3 | 768,937 |
| July 14, 2025 | 26.66 | 26.65 | 26.65 | 27.11 | 26.36 | 857,397 |
| July 11, 2025 | 27.26 | 26.66 | 26.66 | 27.45 | 26.36 | 1.15M |
| July 10, 2025 | 26.87 | 27.47 | 27.47 | 27.47 | 26.36 | 1.34M |
| July 09, 2025 | 27.47 | 26.65 | 26.65 | 27.47 | 26.58 | 1.47M |
| July 08, 2025 | 27.69 | 27.23 | 27.23 | 27.92 | 27.01 | 1.26M |
| July 07, 2025 | 27.82 | 27.52 | 27.52 | 28.36 | 27.43 | 843,959 |
| July 04, 2025 | 28.84 | 28.35 | 28.35 | 28.84 | 27.11 | 2.44M |
| July 03, 2025 | 28.2 | 29.16 | 29.16 | 29.65 | 27.97 | 1.38M |
| July 02, 2025 | 28.5 | 28.65 | 28.65 | 29.65 | 28.5 | 1.29M |
| July 01, 2025 | 27.1 | 28.99 | 28.99 | 28.99 | 26.81 | 2.07M |
| June 30, 2025 | 26.74 | 27.2 | 27.2 | 27.22 | 26.4 | 1.21M |
| June 27, 2025 | 27.6 | 26.56 | 26.56 | 27.6 | 26.56 | 1.6M |
| June 26, 2025 | 28.6 | 27.7 | 27.7 | 29.74 | 27.15 | 2.13M |
| June 25, 2025 | 28.92 | 28.61 | 28.61 | 29.72 | 28.07 | 1.82M |
| June 24, 2025 | 27.5 | 29.35 | 29.2 | 29.35 | 27.5 | 2.14M |
| June 23, 2025 | 27.4 | 27.7 | 27.7 | 27.94 | 26.51 | 1.5M |
| June 20, 2025 | 27.06 | 27.5 | 27.5 | 30.24 | 26.9 | 2.52M |
| June 19, 2025 | 27.08 | 27.17 | 27.17 | 27.95 | 25.81 | 1.57M |
| June 18, 2025 | 25.81 | 27.14 | 27.14 | 27.77 | 25.61 | 1.73M |
| June 17, 2025 | 25.65 | 25.92 | 25.92 | 26.1 | 25.33 | 872,352 |
| June 16, 2025 | 25.01 | 25.52 | 25.52 | 25.69 | 24.98 | 996,243 |
| June 13, 2025 | 26.51 | 25.2 | 25.2 | 26.68 | 25.19 | 1.6M |
| June 12, 2025 | 25.95 | 26.7 | 26.7 | 26.88 | 25.23 | 2.02M |
| June 11, 2025 | 24.14 | 25.98 | 25.98 | 26.24 | 23.94 | 1.83M |
| June 10, 2025 | 24.2 | 24.16 | 24.16 | 24.64 | 23.7 | 902,114 |
| June 09, 2025 | 24.82 | 24.05 | 24.05 | 24.82 | 23.9 | 984,717 |
| June 06, 2025 | 24.42 | 24.51 | 24.51 | 24.87 | 23.8 | 1.24M |
| June 05, 2025 | 23.38 | 24.63 | 24.63 | 25 | 23.13 | 1.78M |
| June 04, 2025 | 23.07 | 23.3 | 23.3 | 23.5 | 22.88 | 820,904 |
| June 03, 2025 | 23.02 | 23.01 | 23.01 | 23.67 | 22.83 | 648,801 |
| May 30, 2025 | 23.12 | 23.02 | 23.02 | 23.35 | 22.9 | 665,663 |
| May 29, 2025 | 23.56 | 23.33 | 23.33 | 23.78 | 23.2 | 678,649 |
| May 28, 2025 | 23.83 | 23.42 | 23.42 | 23.93 | 23.21 | 916,584 |
| May 27, 2025 | 23.6 | 23.87 | 23.87 | 23.95 | 22.96 | 828,944 |
| May 26, 2025 | 23.89 | 23.6 | 23.6 | 24.32 | 23.5 | 931,290 |
| May 23, 2025 | 23.65 | 23.98 | 23.98 | 25.17 | 23.43 | 1.69M |