23.89
+0.03(+0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 23.31 | 23.86 | 23.86 | 23.88 | 23.11 | 23.9M |
| September 04, 2025 | 24.12 | 23.25 | 23.25 | 24.25 | 22.83 | 35.24M |
| September 03, 2025 | 24.84 | 24.01 | 24.01 | 25.1 | 24 | 32.9M |
| September 02, 2025 | 26.29 | 24.83 | 24.83 | 26.35 | 24.77 | 46.33M |
| September 01, 2025 | 26.04 | 26.41 | 26.41 | 26.79 | 25.79 | 49.45M |
| August 29, 2025 | 26.3 | 25.56 | 25.56 | 26.3 | 25.48 | 42.03M |
| August 28, 2025 | 26.72 | 26.37 | 26.37 | 27.13 | 25.3 | 75.04M |
| August 27, 2025 | 26.89 | 26.91 | 26.91 | 27.93 | 26.89 | 81.65M |
| August 26, 2025 | 26.39 | 27.19 | 27.19 | 28 | 26.35 | 106.43M |
| August 25, 2025 | 28.69 | 26.66 | 26.66 | 29.03 | 26.58 | 166.41M |
| August 22, 2025 | 25 | 26.39 | 26.39 | 26.39 | 24.71 | 87.17M |
| August 21, 2025 | 23.61 | 23.99 | 23.99 | 23.99 | 23.45 | 44.41M |
| August 20, 2025 | 23.35 | 23.65 | 23.65 | 23.68 | 23.21 | 34.85M |
| August 19, 2025 | 23.7 | 23.45 | 23.45 | 23.95 | 23.36 | 35.58M |
| August 18, 2025 | 23.25 | 23.63 | 23.63 | 23.87 | 23.16 | 48.27M |
| August 15, 2025 | 22.88 | 23.25 | 23.25 | 23.5 | 22.85 | 39.99M |
| August 14, 2025 | 23.33 | 22.98 | 22.98 | 23.72 | 22.96 | 54.79M |
| August 13, 2025 | 23.2 | 23.73 | 23.73 | 24.38 | 22.89 | 103.52M |
| August 12, 2025 | 21.99 | 22.87 | 22.87 | 23.19 | 21.71 | 76.43M |
| August 11, 2025 | 21.64 | 21.94 | 21.94 | 21.98 | 21.61 | 15.81M |
| August 08, 2025 | 22.11 | 21.68 | 21.68 | 22.11 | 21.68 | 18.63M |
| August 07, 2025 | 22.25 | 22.11 | 22.11 | 22.41 | 22.05 | 17.47M |
| August 06, 2025 | 22.08 | 22.2 | 22.2 | 22.3 | 22 | 17.3M |
| August 05, 2025 | 22.01 | 22.19 | 22.19 | 22.37 | 21.84 | 23.95M |
| August 04, 2025 | 21.67 | 21.95 | 21.95 | 22.13 | 21.53 | 16.91M |
| August 01, 2025 | 22 | 21.86 | 21.86 | 22.18 | 21.43 | 25.08M |
| July 31, 2025 | 21.66 | 21.8 | 21.8 | 22.26 | 21.66 | 27.66M |
| July 30, 2025 | 22.18 | 21.78 | 21.78 | 22.22 | 21.61 | 23.18M |
| July 29, 2025 | 22.54 | 22.2 | 22.2 | 22.55 | 21.87 | 29.76M |
| July 28, 2025 | 22.85 | 22.57 | 22.57 | 22.86 | 22.5 | 18.02M |
| July 25, 2025 | 22.85 | 22.79 | 22.79 | 22.96 | 22.62 | 20.63M |
| July 24, 2025 | 22.45 | 22.81 | 22.81 | 22.84 | 22.35 | 28.63M |
| July 23, 2025 | 22.4 | 22.32 | 22.32 | 23.08 | 22.31 | 29.97M |
| July 22, 2025 | 22.6 | 22.52 | 22.52 | 22.8 | 22.36 | 20.91M |
| July 21, 2025 | 22.76 | 22.65 | 22.65 | 22.77 | 22.4 | 22.83M |
| July 18, 2025 | 22.69 | 22.76 | 22.76 | 22.9 | 22.5 | 26.31M |
| July 17, 2025 | 22.39 | 22.67 | 22.67 | 22.78 | 22.21 | 27.86M |
| July 16, 2025 | 22.69 | 22.38 | 22.38 | 23.11 | 22.3 | 45.68M |
| July 15, 2025 | 22.21 | 22.37 | 22.37 | 22.71 | 21.97 | 40.17M |
| July 14, 2025 | 21.97 | 22.18 | 22.18 | 22.59 | 21.9 | 24.51M |
| July 11, 2025 | 21.76 | 22.05 | 22.05 | 22.15 | 21.51 | 25.83M |
| July 10, 2025 | 21.8 | 21.76 | 21.76 | 21.89 | 21.66 | 13.71M |
| July 09, 2025 | 22.21 | 21.85 | 21.85 | 22.26 | 21.78 | 21.95M |
| July 08, 2025 | 21.43 | 22.22 | 22.22 | 22.45 | 21.38 | 35.75M |
| July 07, 2025 | 21.53 | 21.43 | 21.43 | 21.75 | 21.39 | 13.99M |
| July 04, 2025 | 21.93 | 21.63 | 21.63 | 22.14 | 21.61 | 20.28M |
| July 03, 2025 | 21.9 | 21.93 | 21.93 | 22.2 | 21.8 | 11.51M |
| July 02, 2025 | 22.38 | 21.95 | 21.95 | 22.38 | 21.73 | 17.99M |
| July 01, 2025 | 22.48 | 22.38 | 22.38 | 22.52 | 22.15 | 15.83M |
| June 30, 2025 | 22.33 | 22.5 | 22.5 | 22.63 | 22.31 | 16.23M |
| June 27, 2025 | 22.11 | 22.31 | 22.31 | 22.58 | 22.03 | 21.51M |
| June 26, 2025 | 22.38 | 22.15 | 22.15 | 22.82 | 22.15 | 27.06M |
| June 25, 2025 | 22.23 | 22.38 | 22.38 | 22.45 | 22.02 | 20.79M |
| June 24, 2025 | 21.6 | 22.15 | 22.15 | 22.15 | 21.51 | 19.09M |
| June 23, 2025 | 21.13 | 21.62 | 21.62 | 21.64 | 21.13 | 16.82M |
| June 20, 2025 | 21.64 | 21.38 | 21.38 | 21.96 | 21.34 | 15.09M |
| June 19, 2025 | 22.02 | 21.63 | 21.63 | 22.36 | 21.6 | 17.74M |
| June 18, 2025 | 21.81 | 22 | 22 | 22.16 | 21.69 | 18.74M |
| June 17, 2025 | 21.98 | 21.99 | 21.99 | 22.13 | 21.75 | 13.23M |
| June 16, 2025 | 21.58 | 21.95 | 21.95 | 22.03 | 21.51 | 16.88M |