22.66
+0.22(+0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.75 | 22.66 | 22.66 | 22.95 | 22.56 | 18.87M |
| August 15, 2025 | 22.1 | 22.44 | 22.44 | 22.58 | 22.07 | 14.3M |
| August 14, 2025 | 22.78 | 22.17 | 22.17 | 22.84 | 22.13 | 18.92M |
| August 13, 2025 | 22.73 | 22.78 | 22.78 | 23 | 22.64 | 18.87M |
| August 12, 2025 | 23.22 | 22.94 | 22.94 | 23.29 | 22.65 | 26.69M |
| August 11, 2025 | 23.85 | 23.42 | 23.42 | 23.9 | 23.07 | 46.41M |
| August 08, 2025 | 22.01 | 22.43 | 22.43 | 22.62 | 21.89 | 22.98M |
| August 07, 2025 | 21.85 | 22.18 | 22.18 | 22.18 | 21.31 | 26.07M |
| August 06, 2025 | 21.75 | 21.7 | 21.7 | 21.78 | 21.51 | 11.48M |
| August 05, 2025 | 21.69 | 21.79 | 21.79 | 21.9 | 21.6 | 11.36M |
| August 04, 2025 | 21.5 | 21.69 | 21.69 | 21.75 | 21.46 | 10.74M |
| August 01, 2025 | 21.85 | 21.57 | 21.57 | 21.92 | 21.56 | 11.58M |
| July 31, 2025 | 22.04 | 21.77 | 21.77 | 22.19 | 21.63 | 18.04M |
| July 30, 2025 | 22.75 | 22.28 | 22.28 | 22.87 | 22.07 | 21.77M |
| July 29, 2025 | 22.62 | 22.73 | 22.73 | 22.92 | 22.46 | 24.98M |
| July 28, 2025 | 23.01 | 22.71 | 22.71 | 23.18 | 22.5 | 33.88M |
| July 25, 2025 | 24.4 | 23.38 | 23.38 | 24.52 | 23.19 | 72.82M |
| July 24, 2025 | 21.79 | 24.04 | 24.04 | 24.04 | 21.66 | 59.37M |
| July 23, 2025 | 23 | 21.85 | 21.85 | 23 | 21.82 | 43.62M |
| July 22, 2025 | 23 | 23.3 | 23.3 | 23.53 | 22.01 | 62.28M |
| July 21, 2025 | 22 | 22.02 | 22.02 | 22.34 | 21.55 | 50.68M |
| July 18, 2025 | 20.3 | 20.83 | 20.83 | 21 | 20.2 | 26.46M |
| July 17, 2025 | 19.77 | 20.05 | 20.05 | 20.15 | 19.69 | 10.53M |
| July 16, 2025 | 19.88 | 19.77 | 19.77 | 19.95 | 19.65 | 8.5M |
| July 15, 2025 | 20.36 | 19.93 | 19.93 | 20.62 | 19.79 | 16.6M |
| July 14, 2025 | 20.5 | 20.37 | 20.37 | 21.21 | 20.36 | 24.83M |
| July 11, 2025 | 20.14 | 20.28 | 20.28 | 20.6 | 20 | 20.67M |
| July 10, 2025 | 19.82 | 20 | 20 | 20.24 | 19.82 | 10.12M |
| July 09, 2025 | 20.08 | 19.85 | 19.85 | 20.24 | 19.82 | 11.14M |
| July 08, 2025 | 19.66 | 20.08 | 20.08 | 20.17 | 19.65 | 17.87M |
| July 07, 2025 | 19.65 | 19.65 | 19.65 | 19.69 | 19.48 | 6.99M |
| July 04, 2025 | 19.93 | 19.66 | 19.66 | 20.13 | 19.59 | 14.99M |
| July 03, 2025 | 20.18 | 20.18 | 20.18 | 20.38 | 19.83 | 25.15M |
| July 02, 2025 | 19.2 | 20.38 | 20.38 | 21.05 | 19.08 | 39.08M |
| July 01, 2025 | 19.15 | 19.14 | 19.14 | 19.15 | 18.87 | 8.93M |
| June 30, 2025 | 19.29 | 19.18 | 19.18 | 19.3 | 19.07 | 8.5M |
| June 27, 2025 | 19.24 | 19.2 | 19.2 | 19.55 | 19.16 | 12.82M |
| June 26, 2025 | 19.13 | 19.07 | 19.07 | 19.5 | 19.05 | 13.01M |
| June 25, 2025 | 19.19 | 19.18 | 19.18 | 19.45 | 18.96 | 11.98M |
| June 24, 2025 | 18.82 | 19.19 | 19.19 | 19.25 | 18.71 | 17.2M |
| June 23, 2025 | 18.52 | 18.83 | 18.83 | 18.95 | 18.39 | 11.97M |
| June 20, 2025 | 18.32 | 18.55 | 18.55 | 18.76 | 18.31 | 7.26M |
| June 19, 2025 | 18.34 | 18.42 | 18.42 | 18.87 | 18.29 | 9.66M |
| June 18, 2025 | 18.53 | 18.46 | 18.41 | 18.62 | 18.3 | 5.04M |
| June 17, 2025 | 18.42 | 18.62 | 18.57 | 18.76 | 18.42 | 5.79M |
| June 16, 2025 | 18.41 | 18.41 | 18.36 | 18.54 | 18.37 | 4.26M |
| June 13, 2025 | 18.81 | 18.52 | 18.47 | 18.86 | 18.48 | 5.74M |
| June 12, 2025 | 18.84 | 18.81 | 18.76 | 18.9 | 18.7 | 5.08M |
| June 11, 2025 | 18.48 | 18.87 | 18.82 | 18.99 | 18.48 | 8.22M |
| June 10, 2025 | 18.74 | 18.57 | 18.52 | 18.89 | 18.45 | 8.27M |
| June 09, 2025 | 18.55 | 18.73 | 18.68 | 18.76 | 18.47 | 6.64M |
| June 06, 2025 | 18.4 | 18.52 | 18.47 | 18.62 | 18.37 | 4.83M |
| June 05, 2025 | 18.47 | 18.42 | 18.37 | 18.56 | 18.34 | 4.91M |
| June 04, 2025 | 18.16 | 18.48 | 18.48 | 18.6 | 18.11 | 8.13M |
| June 03, 2025 | 18.21 | 18.11 | 18.11 | 18.25 | 17.99 | 5.6M |
| May 30, 2025 | 18.51 | 18.26 | 18.26 | 18.52 | 18.23 | 4.7M |
| May 29, 2025 | 18.39 | 18.53 | 18.53 | 18.58 | 18.31 | 3.72M |
| May 28, 2025 | 18.64 | 18.38 | 18.38 | 18.7 | 18.36 | 3.99M |
| May 27, 2025 | 18.75 | 18.65 | 18.65 | 18.83 | 18.52 | 4.09M |
| May 26, 2025 | 18.62 | 18.68 | 18.68 | 18.72 | 18.44 | 4.53M |