25.39
-0.54(-2.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.72 | 25.93 | 25.93 | 26.19 | 25.42 | 9.63M |
| August 15, 2025 | 25.55 | 25.7 | 25.7 | 25.85 | 25.32 | 6.85M |
| August 14, 2025 | 25.5 | 25.38 | 25.38 | 25.93 | 24.9 | 9.86M |
| August 13, 2025 | 25.27 | 25.74 | 25.74 | 25.98 | 25.27 | 11.65M |
| August 12, 2025 | 26.37 | 25.49 | 25.49 | 26.38 | 25.09 | 12.56M |
| August 11, 2025 | 26.72 | 26.72 | 26.72 | 27.09 | 26.35 | 8.27M |
| August 08, 2025 | 27.42 | 26.63 | 26.63 | 27.7 | 26.62 | 7.68M |
| August 07, 2025 | 26.78 | 27.72 | 27.72 | 27.87 | 26.38 | 9.26M |
| August 06, 2025 | 26.72 | 26.88 | 26.88 | 28.1 | 26.71 | 12.45M |
| August 05, 2025 | 26.99 | 26.98 | 26.98 | 27.3 | 26.51 | 8.37M |
| August 04, 2025 | 24.28 | 27.03 | 27.03 | 27.48 | 24.25 | 19.41M |
| August 01, 2025 | 24.59 | 24.31 | 24.31 | 24.85 | 23.88 | 7.4M |
| July 31, 2025 | 24.83 | 24.76 | 24.76 | 25.44 | 24.44 | 6.17M |
| July 30, 2025 | 25.74 | 25.19 | 25.19 | 26.25 | 24.95 | 10.36M |
| July 29, 2025 | 23.72 | 25.86 | 25.86 | 26.15 | 23.72 | 15.74M |
| July 28, 2025 | 22.88 | 23.8 | 23.8 | 24.17 | 22.7 | 11.37M |
| July 25, 2025 | 22.72 | 22.86 | 22.86 | 22.97 | 22.45 | 4.66M |
| July 24, 2025 | 22.6 | 22.72 | 22.72 | 22.91 | 22.28 | 7.13M |
| July 23, 2025 | 22.99 | 22.6 | 22.6 | 23.22 | 22.32 | 9.39M |
| July 22, 2025 | 24.13 | 23.06 | 23.06 | 24.52 | 22.9 | 11.32M |
| July 21, 2025 | 24.13 | 24.2 | 24.2 | 25.31 | 23.97 | 7.53M |
| July 18, 2025 | 23.85 | 24.26 | 24.26 | 24.45 | 23.82 | 6M |
| July 17, 2025 | 22.93 | 24.11 | 24.11 | 24.11 | 22.93 | 8.34M |
| July 16, 2025 | 23.12 | 23.07 | 23.07 | 23.35 | 22.58 | 7M |
| July 15, 2025 | 22.9 | 23.24 | 23.24 | 23.29 | 22.74 | 5.63M |
| July 14, 2025 | 23.17 | 23.01 | 23.01 | 23.47 | 22.9 | 5.19M |
| July 11, 2025 | 23.33 | 23.23 | 23.23 | 23.69 | 22.9 | 6.84M |
| July 10, 2025 | 23.16 | 23.36 | 23.36 | 23.51 | 22.75 | 6.44M |
| July 09, 2025 | 23.35 | 23.45 | 23.45 | 23.86 | 23.2 | 6M |
| July 08, 2025 | 23.27 | 23.39 | 23.39 | 23.68 | 23.02 | 6.87M |
| July 07, 2025 | 22.58 | 23.5 | 23.5 | 23.86 | 22.46 | 9.31M |
| July 04, 2025 | 23.1 | 22.8 | 22.8 | 23.1 | 22.14 | 8.94M |
| July 03, 2025 | 22.81 | 22.99 | 22.99 | 23.4 | 22.69 | 6.29M |
| July 02, 2025 | 23.4 | 22.9 | 22.9 | 23.46 | 22.78 | 6.48M |
| July 01, 2025 | 24.02 | 23.45 | 23.45 | 24.02 | 23.27 | 9.9M |
| June 30, 2025 | 23.25 | 24.18 | 24.18 | 24.56 | 23 | 16.34M |
| June 27, 2025 | 21.7 | 23.03 | 23.03 | 23.52 | 21.62 | 11.92M |
| June 26, 2025 | 22.51 | 22.09 | 22.09 | 23.38 | 21.94 | 14.37M |
| June 25, 2025 | 22 | 22.55 | 22.55 | 22.99 | 21.83 | 13.75M |
| June 24, 2025 | 21.91 | 22 | 22 | 22.15 | 21.5 | 9.05M |
| June 23, 2025 | 21.27 | 22.12 | 22.12 | 22.4 | 20.82 | 12.25M |
| June 20, 2025 | 20.83 | 21.15 | 21.15 | 21.31 | 20.51 | 8.97M |
| June 19, 2025 | 21.9 | 20.95 | 20.95 | 21.9 | 20.58 | 14.45M |
| June 18, 2025 | 21.7 | 21.98 | 21.98 | 22.7 | 21.6 | 10.9M |
| June 17, 2025 | 21.72 | 22.04 | 22.04 | 23.08 | 21.71 | 13.79M |
| June 16, 2025 | 21.96 | 21.83 | 21.83 | 22.39 | 21.58 | 9.59M |
| June 13, 2025 | 22.4 | 22.05 | 22.05 | 22.73 | 21.81 | 14.24M |
| June 12, 2025 | 20.65 | 22.32 | 22.32 | 22.55 | 20.65 | 16.82M |
| June 11, 2025 | 20.7 | 20.8 | 20.8 | 21.02 | 20.5 | 8.12M |
| June 10, 2025 | 21.07 | 20.77 | 20.77 | 21.2 | 20.47 | 11.55M |
| June 09, 2025 | 20.89 | 21.21 | 21.21 | 21.5 | 20.43 | 12.92M |
| June 06, 2025 | 20.8 | 20.69 | 20.69 | 21.58 | 20.62 | 17.81M |
| June 05, 2025 | 19.2 | 20.87 | 20.87 | 21.12 | 18.94 | 21.61M |
| June 04, 2025 | 19.22 | 19.25 | 19.25 | 19.45 | 19.08 | 5.53M |
| June 03, 2025 | 19.22 | 19.31 | 19.31 | 19.65 | 18.93 | 9.81M |
| May 30, 2025 | 19.25 | 19.02 | 19.02 | 19.43 | 18.81 | 9.45M |
| May 29, 2025 | 18.6 | 19.3 | 19.3 | 19.34 | 18.45 | 10.56M |
| May 28, 2025 | 18.4 | 18.58 | 18.58 | 19 | 18.27 | 9.25M |
| May 27, 2025 | 18 | 18.56 | 18.56 | 18.56 | 17.61 | 9.69M |
| May 26, 2025 | 17.82 | 18 | 18 | 18.15 | 17.41 | 8.55M |