26.54
+0.01(+0.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.7 | 26.53 | 26.53 | 27.5 | 23.6 | 35.23M |
| August 15, 2025 | 21.41 | 22.92 | 22.92 | 23.13 | 21.31 | 17.79M |
| August 14, 2025 | 22 | 21.51 | 21.51 | 22.26 | 21.49 | 10.62M |
| August 13, 2025 | 21.95 | 21.92 | 21.92 | 22.2 | 21.82 | 8.21M |
| August 12, 2025 | 22.09 | 21.95 | 21.95 | 22.19 | 21.56 | 8.7M |
| August 11, 2025 | 21.99 | 22.1 | 22.1 | 22.35 | 21.8 | 9.11M |
| August 08, 2025 | 22.8 | 22 | 22 | 22.9 | 21.78 | 11.49M |
| August 07, 2025 | 23.16 | 22.99 | 22.99 | 23.53 | 22.5 | 11.71M |
| August 06, 2025 | 22.88 | 23.02 | 23.02 | 23.12 | 22.57 | 9.25M |
| August 05, 2025 | 23.42 | 23.02 | 23.02 | 23.63 | 22.65 | 13.66M |
| August 04, 2025 | 22.38 | 23.66 | 23.66 | 23.7 | 22.2 | 18.88M |
| August 01, 2025 | 23.27 | 22.84 | 22.84 | 23.48 | 21.75 | 20.3M |
| July 31, 2025 | 21.18 | 22.6 | 22.6 | 23.87 | 21.18 | 27.54M |
| July 30, 2025 | 21.9 | 21.2 | 21.2 | 21.98 | 20.9 | 11.91M |
| July 29, 2025 | 21.62 | 21.9 | 21.9 | 21.95 | 21.13 | 9.8M |
| July 28, 2025 | 22.01 | 21.78 | 21.78 | 22.19 | 21.34 | 7.89M |
| July 25, 2025 | 21.9 | 22.01 | 22.01 | 22.37 | 21.33 | 13.79M |
| July 24, 2025 | 21.26 | 21.7 | 21.7 | 21.76 | 21.26 | 8.59M |
| July 23, 2025 | 20.95 | 21.4 | 21.4 | 22.07 | 20.84 | 11.52M |
| July 22, 2025 | 21.62 | 21.16 | 21.16 | 21.79 | 21.02 | 8.66M |
| July 21, 2025 | 22.7 | 21.66 | 21.66 | 22.7 | 21.6 | 10.03M |
| July 18, 2025 | 22.45 | 22.11 | 22.11 | 22.77 | 22.05 | 10.83M |
| July 17, 2025 | 22.03 | 22.2 | 22.2 | 22.49 | 21.7 | 10.17M |
| July 16, 2025 | 21.92 | 22.03 | 22.03 | 22.74 | 21.68 | 15.73M |
| July 15, 2025 | 20.68 | 22.29 | 22.29 | 22.6 | 20.4 | 21.42M |
| July 14, 2025 | 21.16 | 20.88 | 20.88 | 21.21 | 20.51 | 11.18M |
| July 11, 2025 | 20.39 | 21.29 | 21.29 | 22.28 | 20.3 | 23.14M |
| July 10, 2025 | 19.8 | 19.91 | 19.91 | 20.1 | 19.45 | 6.88M |
| July 09, 2025 | 20.1 | 19.86 | 19.86 | 20.25 | 19.72 | 7.73M |
| July 08, 2025 | 19.79 | 20.15 | 20.15 | 20.29 | 19.66 | 6.88M |
| July 07, 2025 | 19.63 | 19.85 | 19.85 | 20.4 | 19.42 | 8.1M |
| July 04, 2025 | 19.7 | 19.71 | 19.71 | 20.14 | 19.31 | 8.39M |
| July 03, 2025 | 19.65 | 19.7 | 19.7 | 19.95 | 19.45 | 5.1M |
| July 02, 2025 | 20.16 | 19.61 | 19.61 | 20.19 | 19.43 | 5.32M |
| July 01, 2025 | 20.7 | 20.17 | 20.17 | 20.74 | 19.75 | 8.48M |
| June 30, 2025 | 20.33 | 20.54 | 20.54 | 20.8 | 20.33 | 6.49M |
| June 27, 2025 | 20.7 | 20.31 | 20.31 | 21.28 | 20.25 | 9.37M |
| June 26, 2025 | 21.19 | 20.81 | 20.81 | 21.33 | 20.78 | 10.45M |
| June 25, 2025 | 19.58 | 21.19 | 21.19 | 21.26 | 19.36 | 15.76M |
| June 24, 2025 | 19 | 19.49 | 19.49 | 19.64 | 18.9 | 7.41M |
| June 23, 2025 | 18.07 | 18.93 | 18.93 | 19.24 | 17.91 | 8.25M |
| June 20, 2025 | 18.8 | 18.17 | 18.17 | 18.93 | 18.08 | 8.79M |
| June 19, 2025 | 19.6 | 18.94 | 18.94 | 20.09 | 18.75 | 8.85M |
| June 18, 2025 | 19.44 | 19.4 | 19.4 | 20 | 19.22 | 7.59M |
| June 17, 2025 | 20.3 | 19.51 | 19.51 | 21 | 19.48 | 13.44M |
| June 16, 2025 | 19.87 | 20.26 | 20.26 | 20.47 | 19.62 | 6.67M |
| June 13, 2025 | 20.5 | 19.88 | 19.88 | 20.68 | 19.73 | 5.88M |
| June 12, 2025 | 20.53 | 20.54 | 20.54 | 21.06 | 20.38 | 4.92M |
| June 11, 2025 | 20.58 | 20.8 | 20.8 | 21.13 | 20.2 | 6.58M |
| June 10, 2025 | 22.26 | 20.55 | 20.55 | 22.3 | 19.88 | 15.06M |
| June 09, 2025 | 22.56 | 22.37 | 22.37 | 23.15 | 22.23 | 9.36M |
| June 06, 2025 | 22.48 | 22.45 | 22.45 | 23.18 | 21.86 | 6.49M |
| June 05, 2025 | 21.36 | 22.48 | 22.48 | 22.66 | 21.22 | 10.6M |
| June 04, 2025 | 20.65 | 21.38 | 21.38 | 21.47 | 20.52 | 6.96M |
| June 03, 2025 | 21.03 | 20.74 | 20.74 | 21.47 | 20.62 | 4.56M |
| May 30, 2025 | 21.35 | 20.9 | 20.9 | 21.35 | 20.6 | 5.02M |
| May 29, 2025 | 19.87 | 21.33 | 21.33 | 21.4 | 19.71 | 10.21M |
| May 28, 2025 | 20.2 | 19.87 | 19.87 | 20.4 | 19.65 | 4.42M |
| May 27, 2025 | 20.15 | 20.28 | 20.28 | 20.32 | 19.63 | 4.57M |
| May 26, 2025 | 19.6 | 20.18 | 20.18 | 20.22 | 19.6 | 4.26M |