23.97
+0.3(+1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.77 | 23.97 | 23.97 | 24.2 | 23.73 | 8.28M |
| August 15, 2025 | 23.22 | 23.67 | 23.67 | 23.7 | 23.22 | 6.05M |
| August 14, 2025 | 23.7 | 23.34 | 23.34 | 23.78 | 23.2 | 6M |
| August 13, 2025 | 23.65 | 23.64 | 23.64 | 23.79 | 23.51 | 5.6M |
| August 12, 2025 | 23.8 | 23.65 | 23.65 | 23.8 | 23.48 | 5.63M |
| August 11, 2025 | 23.35 | 23.84 | 23.84 | 23.96 | 23.22 | 9.49M |
| August 08, 2025 | 23.14 | 23.17 | 23.17 | 23.31 | 23.08 | 4.23M |
| August 07, 2025 | 23.3 | 23.2 | 23.2 | 23.45 | 23.12 | 3.75M |
| August 06, 2025 | 23.21 | 23.29 | 23.29 | 23.31 | 23.08 | 3.9M |
| August 05, 2025 | 23.04 | 23.23 | 23.23 | 23.3 | 23.04 | 4.13M |
| August 04, 2025 | 22.84 | 23.04 | 23.04 | 23.08 | 22.72 | 3.78M |
| August 01, 2025 | 22.77 | 22.91 | 22.91 | 23.13 | 22.7 | 3.93M |
| July 31, 2025 | 23.02 | 22.78 | 22.78 | 23.21 | 22.72 | 4.75M |
| July 30, 2025 | 23.37 | 23.12 | 23.12 | 23.4 | 22.93 | 5M |
| July 29, 2025 | 23.38 | 23.4 | 23.4 | 23.53 | 23.2 | 5.08M |
| July 28, 2025 | 23.3 | 23.42 | 23.42 | 23.55 | 23.19 | 6.57M |
| July 25, 2025 | 23.16 | 23.19 | 23.19 | 23.36 | 23.06 | 6.16M |
| July 24, 2025 | 22.75 | 23.16 | 23.16 | 23.16 | 22.7 | 7.12M |
| July 23, 2025 | 23.08 | 22.7 | 22.7 | 23.09 | 22.66 | 7.64M |
| July 22, 2025 | 22.91 | 23.13 | 23.13 | 23.21 | 22.8 | 7.52M |
| July 21, 2025 | 22.66 | 22.91 | 22.91 | 22.93 | 22.55 | 6.23M |
| July 18, 2025 | 22.69 | 22.67 | 22.67 | 22.89 | 22.6 | 5.43M |
| July 17, 2025 | 22.59 | 22.66 | 22.66 | 22.67 | 22.41 | 4.11M |
| July 16, 2025 | 22.49 | 22.59 | 22.59 | 22.71 | 22.44 | 4.61M |
| July 15, 2025 | 22.4 | 22.49 | 22.49 | 22.63 | 22.2 | 4.8M |
| July 14, 2025 | 22.45 | 22.41 | 22.41 | 22.64 | 22.38 | 3.36M |
| July 11, 2025 | 22.4 | 22.45 | 22.45 | 22.65 | 22.24 | 4.59M |
| July 10, 2025 | 22.33 | 22.43 | 22.43 | 22.49 | 22.25 | 3.09M |
| July 09, 2025 | 22.6 | 22.38 | 22.38 | 22.64 | 22.35 | 3.89M |
| July 08, 2025 | 22.24 | 22.55 | 22.55 | 22.56 | 22.17 | 4.6M |
| July 07, 2025 | 22.18 | 22.24 | 22.24 | 22.35 | 22.12 | 2.97M |
| July 04, 2025 | 22.71 | 22.28 | 22.28 | 22.71 | 22.26 | 4.32M |
| July 03, 2025 | 22.35 | 22.71 | 22.71 | 22.84 | 22.26 | 5.86M |
| July 02, 2025 | 22.48 | 22.35 | 22.35 | 22.51 | 22.21 | 4.4M |
| July 01, 2025 | 22.77 | 22.5 | 22.5 | 22.82 | 22.25 | 5.61M |
| June 30, 2025 | 22.95 | 22.76 | 22.76 | 23.13 | 22.65 | 7.4M |
| June 27, 2025 | 23.15 | 22.84 | 22.84 | 23.67 | 22.82 | 10.54M |
| June 26, 2025 | 22.77 | 22.85 | 22.85 | 23.19 | 22.65 | 10.44M |
| June 25, 2025 | 22.51 | 22.79 | 22.79 | 22.88 | 22.42 | 11M |
| June 24, 2025 | 21.89 | 22.5 | 22.5 | 22.56 | 21.89 | 10.03M |
| June 23, 2025 | 21.41 | 21.89 | 21.89 | 21.9 | 21.22 | 5.28M |
| June 20, 2025 | 21.55 | 21.58 | 21.58 | 21.92 | 21.53 | 4.56M |
| June 19, 2025 | 21.6 | 21.52 | 21.52 | 21.95 | 21.41 | 4.73M |
| June 18, 2025 | 21.4 | 21.67 | 21.67 | 21.71 | 21.26 | 4.67M |
| June 17, 2025 | 21.11 | 21.46 | 21.46 | 21.62 | 21.08 | 5.69M |
| June 16, 2025 | 21 | 21.08 | 21.08 | 21.16 | 20.95 | 2.65M |
| June 13, 2025 | 21.47 | 21.08 | 21.08 | 21.51 | 21.05 | 3.26M |
| June 12, 2025 | 21.43 | 21.47 | 21.47 | 21.62 | 21.32 | 2.52M |
| June 11, 2025 | 21.37 | 21.5 | 21.5 | 21.67 | 21.34 | 3.75M |
| June 10, 2025 | 21.53 | 21.28 | 21.28 | 21.62 | 21.11 | 4.5M |
| June 09, 2025 | 21.4 | 21.45 | 21.45 | 21.57 | 21.34 | 3.51M |
| June 06, 2025 | 21.29 | 21.32 | 21.32 | 21.37 | 21.2 | 2M |
| June 05, 2025 | 21.25 | 21.25 | 21.25 | 21.29 | 21.08 | 2.18M |
| June 04, 2025 | 20.97 | 21.2 | 21.2 | 21.28 | 20.97 | 2.89M |
| June 03, 2025 | 21.04 | 20.96 | 20.96 | 21.08 | 20.91 | 2.49M |
| May 30, 2025 | 21.32 | 21.08 | 21.08 | 21.32 | 20.98 | 2.59M |
| May 29, 2025 | 21.16 | 21.38 | 21.38 | 21.42 | 21.07 | 2.62M |
| May 28, 2025 | 21.35 | 21.17 | 21.17 | 21.48 | 21.07 | 2.22M |
| May 27, 2025 | 21.49 | 21.55 | 21.22 | 21.66 | 21.28 | 2.6M |
| May 26, 2025 | 21.4 | 21.51 | 21.18 | 21.6 | 21.37 | 2.23M |