25.19
+1.22(+5.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 24.08 | 25.25 | 25.25 | 25.54 | 24 | 3.74M |
| September 05, 2025 | 22.69 | 23.97 | 23.97 | 24.1 | 22.64 | 2.84M |
| September 04, 2025 | 22.21 | 22.67 | 22.67 | 23.25 | 22.13 | 2.83M |
| September 03, 2025 | 22.82 | 22.14 | 22.14 | 23.14 | 22.08 | 1.62M |
| September 02, 2025 | 23.68 | 22.73 | 22.73 | 23.74 | 22.34 | 2.92M |
| September 01, 2025 | 24.09 | 23.52 | 23.52 | 24.25 | 23.38 | 2.39M |
| August 29, 2025 | 23.81 | 23.99 | 23.99 | 24.4 | 23.67 | 2.08M |
| August 28, 2025 | 23.8 | 23.55 | 23.55 | 24.58 | 23.01 | 3.13M |
| August 27, 2025 | 25.18 | 23.85 | 23.85 | 25.27 | 23.81 | 3.9M |
| August 26, 2025 | 24.6 | 25.08 | 25.08 | 26.3 | 24.6 | 3.59M |
| August 25, 2025 | 26.51 | 26.3 | 26.3 | 26.92 | 25.95 | 3.3M |
| August 22, 2025 | 25.73 | 26.46 | 26.46 | 27.36 | 25.73 | 3.93M |
| August 21, 2025 | 26.99 | 25.69 | 25.69 | 27.45 | 25.22 | 5.1M |
| August 20, 2025 | 26.73 | 26.98 | 26.98 | 27.1 | 26.35 | 2.74M |
| August 19, 2025 | 26.22 | 26.92 | 26.92 | 26.93 | 25.88 | 4.09M |
| August 18, 2025 | 26.2 | 26.58 | 26.58 | 27.47 | 26.02 | 9.93M |
| August 15, 2025 | 23.11 | 27.68 | 27.68 | 27.98 | 23.11 | 9.14M |
| August 14, 2025 | 23.94 | 23.32 | 23.32 | 24.44 | 23.17 | 3.79M |
| August 13, 2025 | 23.8 | 24.13 | 24.13 | 24.2 | 23.53 | 4.23M |
| August 12, 2025 | 22.52 | 24 | 24 | 24.86 | 22.35 | 6.04M |
| August 11, 2025 | 22 | 22.4 | 22.4 | 22.54 | 21.72 | 2.31M |
| August 08, 2025 | 21.91 | 22 | 22 | 22.2 | 21.63 | 1.73M |
| August 07, 2025 | 22.44 | 22 | 22 | 22.71 | 21.67 | 3.52M |
| August 06, 2025 | 22.46 | 22.44 | 22.44 | 22.86 | 22.11 | 2.24M |
| August 05, 2025 | 22.31 | 22.47 | 22.47 | 22.76 | 22.15 | 2.96M |
| August 04, 2025 | 20.83 | 21.89 | 21.89 | 22.16 | 20.75 | 4.18M |
| August 01, 2025 | 20.4 | 20.58 | 20.58 | 20.67 | 20.24 | 1.51M |
| July 31, 2025 | 20.92 | 20.3 | 20.3 | 20.95 | 20.25 | 1.85M |
| July 30, 2025 | 21.09 | 20.75 | 20.75 | 21.09 | 20.58 | 1.53M |
| July 29, 2025 | 21.3 | 21 | 21 | 21.36 | 20.61 | 1.74M |
| July 28, 2025 | 21.28 | 21.32 | 21.32 | 21.47 | 20.82 | 2M |
| July 25, 2025 | 20.64 | 21.37 | 21.37 | 21.53 | 20.4 | 2.83M |
| July 24, 2025 | 20.8 | 20.4 | 20.4 | 21.11 | 20.31 | 1.93M |
| July 23, 2025 | 20.33 | 20.95 | 20.95 | 20.98 | 20.1 | 2.79M |
| July 22, 2025 | 19.98 | 20.39 | 20.39 | 20.45 | 19.72 | 1.9M |
| July 21, 2025 | 20.08 | 19.87 | 19.87 | 20.28 | 19.66 | 1.64M |
| July 18, 2025 | 20.22 | 20.08 | 20.08 | 20.29 | 19.8 | 1.83M |
| July 17, 2025 | 19.88 | 20.11 | 20.11 | 20.6 | 19.52 | 2.37M |
| July 16, 2025 | 19.99 | 19.65 | 19.65 | 20.1 | 19.42 | 1.77M |
| July 15, 2025 | 19.63 | 19.75 | 19.75 | 19.91 | 19.3 | 1.33M |
| July 14, 2025 | 19.25 | 19.75 | 19.75 | 19.86 | 19.14 | 1.71M |
| July 11, 2025 | 18.98 | 19.25 | 19.25 | 19.35 | 18.81 | 1.31M |
| July 10, 2025 | 18.93 | 18.92 | 18.92 | 19.1 | 18.72 | 1.02M |
| July 09, 2025 | 19.25 | 18.87 | 18.87 | 19.53 | 18.8 | 1.27M |
| July 08, 2025 | 19.22 | 19.28 | 19.28 | 19.75 | 19.15 | 2.19M |
| July 07, 2025 | 19.39 | 19.13 | 19.13 | 19.62 | 19.05 | 1.18M |
| July 04, 2025 | 19.62 | 19.33 | 19.33 | 19.75 | 19.26 | 1.48M |
| July 03, 2025 | 19.59 | 19.56 | 19.56 | 19.74 | 19.2 | 1.48M |
| July 02, 2025 | 19.44 | 19.42 | 19.42 | 19.59 | 19.09 | 2.3M |
| July 01, 2025 | 18.78 | 19.44 | 19.44 | 19.74 | 18.78 | 2.82M |
| June 30, 2025 | 18.2 | 18.87 | 18.87 | 18.87 | 18.06 | 2.48M |
| June 27, 2025 | 17.69 | 18.13 | 18.13 | 18.24 | 17.69 | 2.05M |
| June 26, 2025 | 18.41 | 17.7 | 17.7 | 18.48 | 17.62 | 2.2M |
| June 25, 2025 | 19.1 | 18.23 | 18.23 | 19.2 | 18.02 | 4.03M |
| June 24, 2025 | 18.07 | 18.76 | 18.76 | 19.19 | 18.05 | 2.24M |
| June 23, 2025 | 17.8 | 18.06 | 18.06 | 18.41 | 17.6 | 2.19M |
| June 20, 2025 | 18.11 | 17.81 | 17.81 | 18.24 | 17.66 | 1.73M |
| June 19, 2025 | 18.63 | 17.97 | 17.97 | 18.82 | 17.8 | 1.87M |
| June 18, 2025 | 19.1 | 18.59 | 18.59 | 19.17 | 18.51 | 2.22M |
| June 17, 2025 | 20.09 | 19.14 | 19.14 | 20.09 | 18.86 | 3.84M |