25.67
+0.23(+0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.5 | 25.44 | 25.44 | 26.3 | 25.05 | 9.02M |
| August 15, 2025 | 23.58 | 25.4 | 25.4 | 26.17 | 23.45 | 11.19M |
| August 14, 2025 | 24.2 | 23.5 | 23.5 | 24.39 | 23.43 | 5.32M |
| August 13, 2025 | 24.08 | 24.14 | 24.14 | 24.25 | 23.81 | 3.79M |
| August 12, 2025 | 24.4 | 24.08 | 24.08 | 24.67 | 24.01 | 4.23M |
| August 11, 2025 | 24 | 24.33 | 24.33 | 24.48 | 23.9 | 5.17M |
| August 08, 2025 | 23.4 | 24.03 | 24.03 | 24.37 | 23.11 | 7.06M |
| August 07, 2025 | 23.59 | 23.4 | 23.4 | 23.82 | 23.4 | 2.76M |
| August 06, 2025 | 23.73 | 23.59 | 23.59 | 24.22 | 23.48 | 4.02M |
| August 05, 2025 | 23.75 | 23.91 | 23.91 | 24.48 | 23.6 | 5.16M |
| August 04, 2025 | 23.15 | 23.83 | 23.83 | 24.38 | 22.88 | 5.83M |
| August 01, 2025 | 23.29 | 23.38 | 23.38 | 24.04 | 23.14 | 4.8M |
| July 31, 2025 | 23.51 | 23.36 | 23.36 | 23.76 | 23.19 | 4.25M |
| July 30, 2025 | 23.67 | 23.63 | 23.63 | 24.05 | 23.26 | 4.56M |
| July 29, 2025 | 23.81 | 23.85 | 23.85 | 23.95 | 23.36 | 5.51M |
| July 28, 2025 | 24.08 | 23.66 | 23.66 | 24.32 | 23.62 | 5.02M |
| July 25, 2025 | 24.25 | 24.08 | 24.08 | 24.4 | 23.7 | 8.35M |
| July 24, 2025 | 22.77 | 24.3 | 24.3 | 24.88 | 22.77 | 13.73M |
| July 23, 2025 | 22.66 | 22.8 | 22.8 | 23.38 | 22.47 | 5.54M |
| July 22, 2025 | 22.51 | 22.66 | 22.66 | 22.99 | 22.46 | 3.96M |
| July 21, 2025 | 22.3 | 22.6 | 22.6 | 22.75 | 22.18 | 3.58M |
| July 18, 2025 | 22.2 | 22.32 | 22.32 | 22.33 | 21.95 | 3.31M |
| July 17, 2025 | 21.73 | 22.24 | 22.24 | 22.27 | 21.69 | 4.12M |
| July 16, 2025 | 21.73 | 21.72 | 21.72 | 21.83 | 21.61 | 1.87M |
| July 15, 2025 | 21.75 | 21.7 | 21.7 | 21.84 | 21.36 | 2.6M |
| July 14, 2025 | 21.75 | 21.79 | 21.79 | 21.87 | 21.58 | 2.17M |
| July 11, 2025 | 21.5 | 21.78 | 21.78 | 21.95 | 21.48 | 3.51M |
| July 10, 2025 | 21.28 | 21.58 | 21.58 | 21.98 | 21.28 | 4.6M |
| July 09, 2025 | 21.31 | 21.28 | 21.28 | 21.54 | 21.22 | 2.81M |
| July 08, 2025 | 21.06 | 21.31 | 21.31 | 21.43 | 21.05 | 2.5M |
| July 07, 2025 | 21.1 | 21.05 | 21.05 | 21.27 | 21.02 | 1.76M |
| July 04, 2025 | 21.26 | 21.08 | 21.08 | 21.67 | 21.02 | 2.65M |
| July 03, 2025 | 21.03 | 21.27 | 21.27 | 21.36 | 21 | 3.17M |
| July 02, 2025 | 21.06 | 21 | 21 | 21.13 | 20.87 | 1.67M |
| July 01, 2025 | 21 | 21.05 | 21.05 | 21.1 | 20.83 | 2.41M |
| June 30, 2025 | 20.74 | 21 | 21 | 21.05 | 20.73 | 2.38M |
| June 27, 2025 | 20.74 | 20.76 | 20.76 | 20.91 | 20.74 | 1.67M |
| June 26, 2025 | 20.9 | 20.79 | 20.79 | 20.93 | 20.75 | 1.64M |
| June 25, 2025 | 20.8 | 20.94 | 20.94 | 20.98 | 20.65 | 2.17M |
| June 24, 2025 | 20.59 | 20.8 | 20.8 | 20.82 | 20.55 | 1.65M |
| June 23, 2025 | 20.33 | 20.56 | 20.56 | 20.66 | 20.23 | 1.63M |
| June 20, 2025 | 20.27 | 20.44 | 20.44 | 20.67 | 20.27 | 1.48M |
| June 19, 2025 | 20.69 | 20.37 | 20.37 | 20.79 | 20.3 | 2.11M |
| June 18, 2025 | 21 | 20.73 | 20.73 | 21.06 | 20.69 | 2.22M |
| June 17, 2025 | 21.16 | 21.24 | 21.07 | 21.85 | 20.96 | 3.33M |
| June 16, 2025 | 21.15 | 21.01 | 20.84 | 21.18 | 20.78 | 2.67M |
| June 13, 2025 | 21.66 | 21.14 | 20.97 | 21.89 | 21.11 | 7.06M |
| June 12, 2025 | 21.29 | 21.66 | 21.49 | 21.77 | 21.21 | 3.65M |
| June 11, 2025 | 21.39 | 21.32 | 21.15 | 21.54 | 21.28 | 2.49M |
| June 10, 2025 | 21.64 | 21.39 | 21.39 | 21.71 | 21.13 | 3.57M |
| June 09, 2025 | 21.18 | 21.63 | 21.63 | 21.87 | 21.09 | 4.5M |
| June 06, 2025 | 21.46 | 21.1 | 21.1 | 21.46 | 21.08 | 1.77M |
| June 05, 2025 | 21.51 | 21.27 | 21.27 | 21.83 | 21.15 | 3M |
| June 04, 2025 | 21.3 | 21.3 | 21.3 | 21.35 | 21.13 | 2.27M |
| June 03, 2025 | 21.08 | 21.3 | 21.3 | 21.39 | 21 | 2.87M |
| May 30, 2025 | 21.17 | 21.1 | 21.1 | 21.39 | 21.03 | 1.92M |
| May 29, 2025 | 20.86 | 21.19 | 21.19 | 21.26 | 20.72 | 2.12M |
| May 28, 2025 | 21 | 20.85 | 20.85 | 21.06 | 20.71 | 1.03M |
| May 27, 2025 | 20.62 | 20.99 | 20.99 | 21.06 | 20.55 | 1.51M |
| May 26, 2025 | 20.61 | 20.68 | 20.68 | 20.81 | 20.51 | 1.32M |