22.13
+0.18(+0.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 21.94 | 22.13 | 22.13 | 22.15 | 21.5 | 64.16M |
| August 21, 2025 | 22.34 | 21.95 | 21.95 | 22.37 | 21.82 | 61.07M |
| August 20, 2025 | 22.32 | 22.33 | 22.33 | 22.61 | 22.08 | 58.88M |
| August 19, 2025 | 22.75 | 22.31 | 22.31 | 22.78 | 22.21 | 71.58M |
| August 18, 2025 | 22.3 | 22.78 | 22.78 | 22.8 | 22.06 | 108.71M |
| August 15, 2025 | 22 | 22.29 | 22.29 | 22.45 | 21.6 | 85.18M |
| August 14, 2025 | 23.54 | 22.24 | 22.24 | 23.66 | 22.2 | 144M |
| August 13, 2025 | 22.01 | 23.53 | 23.53 | 24.32 | 21.9 | 176.89M |
| August 12, 2025 | 22.6 | 22.14 | 22.14 | 22.9 | 21.9 | 84.2M |
| August 11, 2025 | 22.05 | 22.65 | 22.65 | 23.04 | 22.02 | 106.43M |
| August 08, 2025 | 22.19 | 22.02 | 22.02 | 22.76 | 21.94 | 73.04M |
| August 07, 2025 | 23.1 | 22.32 | 22.32 | 23.12 | 22.08 | 104.45M |
| August 06, 2025 | 21.94 | 23.09 | 23.09 | 23.3 | 21.72 | 148.01M |
| August 05, 2025 | 21.63 | 21.86 | 21.86 | 22.4 | 21.5 | 80.71M |
| August 04, 2025 | 20.7 | 21.57 | 21.57 | 21.79 | 20.61 | 70.12M |
| August 01, 2025 | 21.8 | 20.91 | 20.91 | 21.8 | 20.73 | 72.62M |
| July 31, 2025 | 21.57 | 21.77 | 21.77 | 22.13 | 21.48 | 67.22M |
| July 30, 2025 | 22.43 | 21.92 | 21.92 | 22.98 | 21.5 | 96.42M |
| July 29, 2025 | 22.02 | 22.42 | 22.42 | 22.54 | 21.69 | 89.35M |
| July 28, 2025 | 21.8 | 22.02 | 22.02 | 22.28 | 21.68 | 80.11M |
| July 25, 2025 | 22 | 21.74 | 21.74 | 22.02 | 21.55 | 61.09M |
| July 24, 2025 | 21.01 | 22.13 | 22.13 | 22.49 | 21.01 | 103.97M |
| July 23, 2025 | 21.84 | 21.25 | 21.25 | 21.97 | 21.21 | 108.54M |
| July 22, 2025 | 21.5 | 22.42 | 22.42 | 23.4 | 21.49 | 151.86M |
| July 21, 2025 | 20.77 | 21.7 | 21.7 | 22.08 | 20.65 | 116.26M |
| July 18, 2025 | 20.41 | 20.82 | 20.82 | 21 | 20.3 | 88.41M |
| July 17, 2025 | 19.81 | 20.41 | 20.41 | 20.5 | 19.76 | 73.16M |
| July 16, 2025 | 20.15 | 19.86 | 19.86 | 20.19 | 19.79 | 45.46M |
| July 15, 2025 | 20.34 | 20.15 | 20.15 | 20.39 | 19.9 | 50.29M |
| July 14, 2025 | 20.38 | 20.4 | 20.4 | 20.75 | 20.25 | 51.22M |
| July 11, 2025 | 20.02 | 20.52 | 20.52 | 20.72 | 20.02 | 72.81M |
| July 10, 2025 | 20.59 | 20.24 | 20.24 | 20.6 | 19.88 | 79.77M |
| July 09, 2025 | 20.62 | 20.8 | 20.8 | 21.43 | 20.46 | 108.01M |
| July 08, 2025 | 20.6 | 20.58 | 20.58 | 20.67 | 20.42 | 60.59M |
| July 07, 2025 | 20.45 | 20.71 | 20.71 | 20.79 | 20.21 | 83.09M |
| July 04, 2025 | 20.66 | 20.45 | 20.45 | 20.81 | 20.29 | 86.34M |
| July 03, 2025 | 21.3 | 20.69 | 20.69 | 21.44 | 20.43 | 130.8M |
| July 02, 2025 | 22.34 | 21.25 | 21.25 | 22.79 | 21.14 | 174.4M |
| July 01, 2025 | 22.6 | 22.7 | 22.7 | 23.99 | 22.12 | 258.4M |
| June 30, 2025 | 19.95 | 21.89 | 21.89 | 21.89 | 19.95 | 130.64M |
| June 27, 2025 | 19.73 | 19.9 | 19.9 | 20.66 | 19.73 | 155.57M |
| June 26, 2025 | 20.03 | 19.79 | 19.79 | 21 | 19.7 | 246.84M |
| June 25, 2025 | 17.47 | 19.22 | 19.22 | 19.22 | 17.41 | 136.2M |
| June 24, 2025 | 17.41 | 17.47 | 17.47 | 17.85 | 17.01 | 92.92M |
| June 23, 2025 | 18.19 | 18.24 | 18.24 | 18.64 | 18.01 | 94.42M |
| June 20, 2025 | 17.9 | 17.66 | 17.66 | 18.15 | 17.61 | 66.08M |
| June 19, 2025 | 17.56 | 18.22 | 18.22 | 19.1 | 17.02 | 113.04M |
| June 18, 2025 | 17.5 | 17.54 | 17.54 | 18.18 | 17.4 | 76.22M |
| June 17, 2025 | 17.06 | 17.55 | 17.55 | 17.93 | 16.83 | 63.7M |
| June 16, 2025 | 17.31 | 17.13 | 17.13 | 17.38 | 16.95 | 47.38M |
| June 13, 2025 | 16.68 | 17.3 | 17.3 | 17.59 | 16.67 | 85.09M |
| June 12, 2025 | 16.7 | 16.49 | 16.49 | 16.72 | 16.44 | 17.84M |
| June 11, 2025 | 16.56 | 16.75 | 16.75 | 16.88 | 16.48 | 23.88M |
| June 10, 2025 | 16.79 | 16.54 | 16.54 | 16.79 | 16.36 | 21.53M |
| June 09, 2025 | 16.79 | 16.82 | 16.82 | 16.96 | 16.7 | 25.35M |
| June 06, 2025 | 16.7 | 16.57 | 16.57 | 16.9 | 16.5 | 21.25M |
| June 05, 2025 | 16.77 | 16.7 | 16.7 | 16.78 | 16.48 | 18.6M |
| June 04, 2025 | 16.9 | 16.81 | 16.81 | 16.9 | 16.7 | 16.71M |
| June 03, 2025 | 16.71 | 16.88 | 16.88 | 16.98 | 16.65 | 24.26M |
| May 30, 2025 | 16.58 | 16.64 | 16.64 | 16.68 | 16.4 | 18.8M |