23.45
-0.33(-1.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.1 | 23.45 | 23.45 | 24.19 | 23.39 | 4.21M |
| August 15, 2025 | 23.86 | 23.78 | 23.78 | 24.03 | 23.54 | 4.11M |
| August 14, 2025 | 24.31 | 23.7 | 23.7 | 25.51 | 23.7 | 5.83M |
| August 13, 2025 | 24.6 | 24.07 | 24.07 | 25.36 | 23.7 | 5.71M |
| August 12, 2025 | 24.33 | 24.54 | 24.54 | 24.55 | 23.78 | 3.33M |
| August 11, 2025 | 24.69 | 24.3 | 24.3 | 24.69 | 24.05 | 2.93M |
| August 08, 2025 | 24.01 | 24.47 | 24.47 | 24.75 | 23.7 | 3.89M |
| August 07, 2025 | 24.24 | 23.78 | 23.78 | 24.24 | 23.66 | 3.98M |
| August 06, 2025 | 23.59 | 24.14 | 24.14 | 24.3 | 23.42 | 5.96M |
| August 05, 2025 | 22.58 | 23.37 | 23.37 | 24 | 22.5 | 6.82M |
| August 04, 2025 | 22.35 | 22.41 | 22.41 | 22.65 | 22.02 | 4.69M |
| August 01, 2025 | 22.59 | 22.5 | 22.5 | 22.95 | 21.73 | 9.78M |
| July 31, 2025 | 25.45 | 23.18 | 23.18 | 25.45 | 23.13 | 15.46M |
| July 30, 2025 | 23.33 | 25.7 | 25.7 | 25.7 | 23.16 | 10.43M |
| July 29, 2025 | 23.73 | 23.36 | 23.36 | 24.36 | 22.6 | 5.27M |
| July 28, 2025 | 23.42 | 23.36 | 23.36 | 23.58 | 23.15 | 3.6M |
| July 25, 2025 | 23.41 | 23.47 | 23.47 | 23.71 | 23 | 4.39M |
| July 24, 2025 | 22.75 | 23.33 | 23.33 | 23.36 | 22.66 | 3.56M |
| July 23, 2025 | 22.37 | 22.83 | 22.83 | 23.17 | 22.37 | 4.25M |
| July 22, 2025 | 22.3 | 22.49 | 22.49 | 22.65 | 22.22 | 2.38M |
| July 21, 2025 | 22.25 | 22.3 | 22.3 | 22.3 | 21.94 | 2.49M |
| July 18, 2025 | 21.86 | 22 | 22 | 22.15 | 21.72 | 2.89M |
| July 17, 2025 | 21.63 | 21.86 | 21.86 | 21.9 | 21.47 | 2.57M |
| July 16, 2025 | 21.55 | 21.51 | 21.51 | 21.67 | 21.43 | 2.16M |
| July 15, 2025 | 21.51 | 21.49 | 21.49 | 21.68 | 21.21 | 2.18M |
| July 14, 2025 | 21.59 | 21.61 | 21.61 | 21.74 | 21.41 | 1.92M |
| July 11, 2025 | 21.74 | 21.51 | 21.51 | 21.98 | 21.51 | 3.15M |
| July 10, 2025 | 21.3 | 21.73 | 21.73 | 21.94 | 21.28 | 4.47M |
| July 09, 2025 | 21.3 | 21.38 | 21.38 | 21.49 | 21.2 | 3.05M |
| July 08, 2025 | 21.31 | 21.24 | 21.24 | 21.35 | 21.16 | 1.94M |
| July 07, 2025 | 21.18 | 21.26 | 21.26 | 21.29 | 21.01 | 2.19M |
| July 04, 2025 | 21.26 | 21.19 | 21.19 | 21.33 | 21.11 | 2.26M |
| July 03, 2025 | 21.18 | 21.28 | 21.28 | 21.3 | 21.05 | 2.82M |
| July 02, 2025 | 21.31 | 21.37 | 21.07 | 21.42 | 21.12 | 2.53M |
| July 01, 2025 | 21.4 | 21.35 | 21.05 | 21.51 | 21.15 | 2.27M |
| June 30, 2025 | 21.17 | 21.43 | 21.13 | 21.84 | 21.17 | 3.24M |
| June 27, 2025 | 21.16 | 21.24 | 21.24 | 21.35 | 20.96 | 2.47M |
| June 26, 2025 | 20.98 | 21.05 | 21.05 | 21.22 | 20.82 | 2.81M |
| June 25, 2025 | 20.77 | 20.98 | 20.98 | 21.08 | 20.58 | 3.13M |
| June 24, 2025 | 20.1 | 20.72 | 20.72 | 20.81 | 20.07 | 2.94M |
| June 23, 2025 | 19.49 | 20.14 | 20.14 | 20.19 | 19.49 | 2.53M |
| June 20, 2025 | 19.97 | 19.86 | 19.86 | 20.17 | 19.79 | 2.62M |
| June 19, 2025 | 20.78 | 20 | 20 | 21.18 | 19.9 | 3.83M |
| June 18, 2025 | 21.46 | 20.78 | 20.78 | 21.46 | 20.76 | 4.95M |
| June 17, 2025 | 22.43 | 21.43 | 21.43 | 22.48 | 21.28 | 6.9M |
| June 16, 2025 | 21.36 | 22.06 | 22.06 | 22.48 | 21.01 | 8.62M |
| June 13, 2025 | 22.98 | 21.52 | 21.52 | 23.18 | 21.51 | 11.48M |
| June 12, 2025 | 26.58 | 23.9 | 23.9 | 26.58 | 23.7 | 18.35M |
| June 11, 2025 | 21.9 | 24.16 | 24.16 | 24.16 | 21.72 | 10.28M |
| June 10, 2025 | 22.7 | 21.96 | 21.96 | 22.7 | 21.56 | 6.46M |
| June 09, 2025 | 23.36 | 22.71 | 22.71 | 23.36 | 22.42 | 7.18M |
| June 06, 2025 | 22.3 | 23.22 | 23.22 | 24 | 21.7 | 10.78M |
| June 05, 2025 | 21.98 | 22.24 | 22.24 | 22.94 | 21.62 | 9.46M |
| June 04, 2025 | 21.71 | 22.44 | 22.44 | 22.96 | 21.11 | 12.81M |
| June 03, 2025 | 20.7 | 21.69 | 21.69 | 21.69 | 20.68 | 9.46M |
| May 30, 2025 | 20.12 | 20.63 | 20.63 | 21.65 | 20.06 | 8.98M |
| May 29, 2025 | 19.97 | 20.26 | 20.26 | 20.34 | 19.85 | 3.23M |
| May 28, 2025 | 19.9 | 20 | 20 | 20.22 | 19.8 | 2.57M |
| May 27, 2025 | 19.85 | 19.94 | 19.94 | 20.1 | 19.69 | 2.72M |
| May 26, 2025 | 19.86 | 19.83 | 19.83 | 20.06 | 19.65 | 3.16M |