26.53
-1.44(-5.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.73 | 27.97 | 27.97 | 29.45 | 26.36 | 6.15M |
| August 15, 2025 | 25.15 | 26.21 | 26.21 | 26.59 | 25.02 | 2.38M |
| August 14, 2025 | 26.12 | 25.07 | 25.07 | 26.12 | 25.07 | 1.5M |
| August 13, 2025 | 25.97 | 26.04 | 26.04 | 26.17 | 25.6 | 1.29M |
| August 12, 2025 | 26.44 | 25.86 | 25.86 | 26.54 | 25.5 | 1.22M |
| August 11, 2025 | 25.94 | 26.14 | 26.14 | 26.24 | 25.48 | 1.36M |
| August 08, 2025 | 25.44 | 25.68 | 25.68 | 25.82 | 25.32 | 1.22M |
| August 07, 2025 | 25.64 | 25.56 | 25.56 | 25.64 | 25.03 | 1.27M |
| August 06, 2025 | 25.26 | 25.55 | 25.55 | 25.66 | 25.17 | 1.63M |
| August 05, 2025 | 25.11 | 25.16 | 25.16 | 25.3 | 24.78 | 1.39M |
| August 04, 2025 | 24.27 | 24.87 | 24.87 | 24.94 | 24.12 | 1.22M |
| August 01, 2025 | 24.04 | 24.27 | 24.27 | 24.35 | 23.81 | 1.33M |
| July 31, 2025 | 24.35 | 23.9 | 23.9 | 24.74 | 23.7 | 1.68M |
| July 30, 2025 | 24.84 | 24.27 | 24.27 | 24.94 | 24.1 | 1.18M |
| July 29, 2025 | 24.67 | 24.84 | 24.84 | 24.85 | 24.2 | 1.12M |
| July 28, 2025 | 24.48 | 24.62 | 24.62 | 24.8 | 24.35 | 969,977 |
| July 25, 2025 | 24.22 | 24.43 | 24.43 | 24.47 | 23.88 | 1.38M |
| July 24, 2025 | 23.79 | 24.16 | 24.16 | 24.25 | 23.51 | 1.42M |
| July 23, 2025 | 24.17 | 23.77 | 23.77 | 24.2 | 23.64 | 1.34M |
| July 22, 2025 | 24.56 | 24.2 | 24.2 | 24.69 | 24.06 | 1.49M |
| July 21, 2025 | 24.07 | 24.56 | 24.56 | 24.56 | 23.81 | 2.02M |
| July 18, 2025 | 23.94 | 23.9 | 23.9 | 24.16 | 23.4 | 1.27M |
| July 17, 2025 | 23.63 | 23.87 | 23.87 | 23.96 | 23.36 | 1.34M |
| July 16, 2025 | 23 | 23.54 | 23.54 | 23.83 | 23 | 1.55M |
| July 15, 2025 | 23.5 | 23.1 | 23.1 | 23.5 | 22.88 | 1.58M |
| July 14, 2025 | 22.83 | 23.5 | 23.5 | 23.54 | 22.54 | 1.74M |
| July 11, 2025 | 22.79 | 22.83 | 22.83 | 23.06 | 22.39 | 1.37M |
| July 10, 2025 | 22.62 | 22.66 | 22.66 | 22.96 | 22.42 | 1.2M |
| July 09, 2025 | 22.95 | 22.85 | 22.85 | 23.42 | 22.65 | 2.07M |
| July 08, 2025 | 22.66 | 22.75 | 22.75 | 22.83 | 22.42 | 933,682 |
| July 07, 2025 | 22.35 | 22.6 | 22.6 | 22.66 | 22.11 | 898,774 |
| July 04, 2025 | 22.78 | 22.24 | 22.24 | 22.78 | 22.22 | 940,541 |
| July 03, 2025 | 22.75 | 22.7 | 22.7 | 22.88 | 22.5 | 1M |
| July 02, 2025 | 23.12 | 22.65 | 22.65 | 23.15 | 22.51 | 1.01M |
| July 01, 2025 | 22.71 | 22.98 | 22.98 | 23.22 | 22.62 | 1.7M |
| June 30, 2025 | 22.51 | 22.68 | 22.68 | 22.86 | 22.42 | 1.3M |
| June 27, 2025 | 22.36 | 22.35 | 22.35 | 22.61 | 22.2 | 785,704 |
| June 26, 2025 | 22.51 | 22.28 | 22.28 | 22.68 | 22.15 | 1.04M |
| June 25, 2025 | 22.36 | 22.51 | 22.51 | 22.78 | 22.12 | 1.62M |
| June 24, 2025 | 21.55 | 22.25 | 22.25 | 22.36 | 21.31 | 1.74M |
| June 23, 2025 | 21.1 | 21.32 | 21.32 | 21.6 | 21.09 | 1.86M |
| June 20, 2025 | 21.48 | 21.31 | 21.31 | 21.85 | 21.16 | 892,870 |
| June 19, 2025 | 21.89 | 21.48 | 21.48 | 22.45 | 21.4 | 1.41M |
| June 18, 2025 | 22.27 | 22.05 | 22.05 | 22.27 | 21.88 | 1.02M |
| June 17, 2025 | 22.39 | 22.12 | 22.12 | 22.52 | 21.88 | 1.71M |
| June 16, 2025 | 22.3 | 22.39 | 22.39 | 22.97 | 22.09 | 1.59M |
| June 13, 2025 | 22.72 | 22.16 | 22.16 | 22.92 | 22.11 | 1.38M |
| June 12, 2025 | 22.68 | 22.78 | 22.78 | 22.98 | 22.4 | 1.3M |
| June 11, 2025 | 22.44 | 22.61 | 22.61 | 22.95 | 22.44 | 1.2M |
| June 10, 2025 | 23.21 | 22.41 | 22.41 | 23.21 | 22.03 | 2M |
| June 09, 2025 | 23 | 23.04 | 23.04 | 23.38 | 22.88 | 1.85M |
| June 06, 2025 | 22.6 | 22.91 | 22.91 | 22.95 | 22.5 | 1.77M |
| June 05, 2025 | 23.4 | 22.76 | 22.61 | 23.58 | 22.65 | 3.71M |
| June 04, 2025 | 23.67 | 23.16 | 23.01 | 24.37 | 23.15 | 2.73M |
| June 03, 2025 | 24.02 | 23.67 | 23.51 | 24.09 | 23.19 | 2.17M |
| May 30, 2025 | 24.23 | 23.67 | 23.67 | 24.26 | 23.67 | 1.97M |
| May 29, 2025 | 23.8 | 24.43 | 24.43 | 25.88 | 23.58 | 4.22M |
| May 28, 2025 | 24.5 | 23.69 | 23.69 | 24.76 | 23.46 | 2.58M |
| May 27, 2025 | 24.26 | 24.17 | 24.17 | 24.78 | 23.93 | 2.44M |
| May 26, 2025 | 24.86 | 24.72 | 24.72 | 24.88 | 24.2 | 2.04M |