24.64
+0.21(+0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.42 | 24.43 | 24.43 | 24.85 | 24.17 | 7M |
| August 15, 2025 | 22.93 | 23.83 | 23.83 | 24.15 | 22.88 | 6.1M |
| August 14, 2025 | 23.72 | 22.92 | 22.92 | 23.88 | 22.91 | 4.67M |
| August 13, 2025 | 23.43 | 23.88 | 23.88 | 24 | 23.41 | 4.97M |
| August 12, 2025 | 23.68 | 23.4 | 23.4 | 23.68 | 23.27 | 2.99M |
| August 11, 2025 | 23.28 | 23.64 | 23.64 | 23.67 | 23.19 | 3.73M |
| August 08, 2025 | 23.29 | 23.1 | 23.1 | 23.4 | 23.03 | 2.2M |
| August 07, 2025 | 23.46 | 23.3 | 23.3 | 23.59 | 23.2 | 2.24M |
| August 06, 2025 | 23.2 | 23.46 | 23.46 | 23.53 | 23.17 | 2.4M |
| August 05, 2025 | 23.15 | 23.25 | 23.25 | 23.27 | 23.01 | 1.65M |
| August 04, 2025 | 22.9 | 23.15 | 23.15 | 23.2 | 22.62 | 2.25M |
| August 01, 2025 | 22.79 | 22.93 | 22.93 | 23 | 22.75 | 2.41M |
| July 31, 2025 | 22.86 | 22.73 | 22.73 | 23.23 | 22.6 | 2.95M |
| July 30, 2025 | 23.5 | 22.95 | 22.95 | 23.58 | 22.85 | 3.1M |
| July 29, 2025 | 23.5 | 23.47 | 23.47 | 23.78 | 23.25 | 2.49M |
| July 28, 2025 | 23.38 | 23.5 | 23.5 | 23.73 | 23.26 | 2.99M |
| July 25, 2025 | 23.11 | 23.39 | 23.39 | 23.55 | 22.94 | 3.83M |
| July 24, 2025 | 22.66 | 23.09 | 23.09 | 23.15 | 22.66 | 2.88M |
| July 23, 2025 | 23.1 | 22.66 | 22.66 | 23.1 | 22.6 | 3.24M |
| July 22, 2025 | 23.16 | 22.99 | 22.99 | 23.16 | 22.88 | 2.68M |
| July 21, 2025 | 22.76 | 23.18 | 23.18 | 23.19 | 22.6 | 3.25M |
| July 18, 2025 | 22.78 | 22.69 | 22.69 | 23.06 | 22.51 | 2.65M |
| July 17, 2025 | 22.45 | 22.55 | 22.55 | 22.67 | 22.35 | 2.26M |
| July 16, 2025 | 22.46 | 22.53 | 22.53 | 22.59 | 22.33 | 1.71M |
| July 15, 2025 | 22.85 | 22.46 | 22.46 | 22.97 | 22.24 | 3.35M |
| July 14, 2025 | 22.9 | 22.91 | 22.91 | 23.24 | 22.74 | 3.26M |
| July 11, 2025 | 22.99 | 22.88 | 22.88 | 23.4 | 22.82 | 4.73M |
| July 10, 2025 | 22.75 | 23.27 | 23.27 | 24.09 | 22.75 | 8.99M |
| July 09, 2025 | 21.91 | 22.59 | 22.59 | 23.29 | 21.91 | 8.33M |
| July 08, 2025 | 21.5 | 21.85 | 21.85 | 21.96 | 21.43 | 2.37M |
| July 07, 2025 | 21.63 | 21.5 | 21.5 | 21.8 | 21.39 | 1.68M |
| July 04, 2025 | 22.01 | 21.61 | 21.61 | 22.01 | 21.51 | 3.26M |
| July 03, 2025 | 21.67 | 22 | 22 | 22.43 | 21.5 | 5.61M |
| July 02, 2025 | 21.54 | 21.54 | 21.54 | 21.7 | 21.25 | 2.14M |
| July 01, 2025 | 21.5 | 21.52 | 21.52 | 21.98 | 21.28 | 3.02M |
| June 30, 2025 | 21.27 | 21.35 | 21.35 | 21.46 | 21.1 | 2.38M |
| June 27, 2025 | 21.21 | 21.26 | 21.26 | 21.75 | 21.21 | 2.62M |
| June 26, 2025 | 21.45 | 21.21 | 21.21 | 21.73 | 21.16 | 2.9M |
| June 25, 2025 | 21.51 | 21.56 | 21.56 | 21.71 | 21.35 | 2.84M |
| June 24, 2025 | 20.91 | 21.49 | 21.49 | 21.5 | 20.91 | 3.27M |
| June 23, 2025 | 20.48 | 20.86 | 20.86 | 20.92 | 20.42 | 1.79M |
| June 20, 2025 | 20.9 | 20.62 | 20.62 | 21.34 | 20.62 | 2.28M |
| June 19, 2025 | 21.07 | 20.78 | 20.78 | 21.28 | 20.71 | 2.15M |
| June 18, 2025 | 20.85 | 21.07 | 21.07 | 21.44 | 20.75 | 2.94M |
| June 17, 2025 | 21.03 | 20.96 | 20.96 | 21.15 | 20.75 | 1.46M |
| June 16, 2025 | 20.86 | 20.91 | 20.91 | 21.05 | 20.71 | 1.45M |
| June 13, 2025 | 21.28 | 20.86 | 20.86 | 21.4 | 20.71 | 3.02M |
| June 12, 2025 | 21.6 | 21.38 | 21.38 | 21.67 | 21.24 | 2.31M |
| June 11, 2025 | 21.84 | 21.57 | 21.57 | 22.26 | 21.55 | 3.65M |
| June 10, 2025 | 21.68 | 21.38 | 21.38 | 21.75 | 21.11 | 2.64M |
| June 09, 2025 | 21.59 | 21.58 | 21.58 | 21.78 | 21.33 | 2.94M |
| June 06, 2025 | 21.32 | 21.61 | 21.61 | 21.9 | 21.12 | 4.13M |
| June 05, 2025 | 21.2 | 21.07 | 21.07 | 21.33 | 21.02 | 2.27M |
| June 04, 2025 | 20.46 | 21.2 | 21.2 | 21.43 | 20.46 | 3.91M |
| June 03, 2025 | 20.58 | 20.46 | 20.46 | 20.9 | 20.3 | 1.92M |
| May 30, 2025 | 21.08 | 20.63 | 20.63 | 21.08 | 20.58 | 1.52M |
| May 29, 2025 | 20.83 | 21.16 | 21.16 | 21.2 | 20.76 | 1.46M |
| May 28, 2025 | 21.16 | 20.9 | 20.9 | 21.3 | 20.8 | 1.21M |
| May 27, 2025 | 21.2 | 21.19 | 21.19 | 21.27 | 20.88 | 1.31M |
| May 26, 2025 | 20.97 | 21.11 | 21.11 | 21.48 | 20.87 | 1.41M |