23.62
+0.12(+0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.24 | 23.62 | 23.62 | 24.24 | 23.11 | 6.97M |
| August 15, 2025 | 22.11 | 23.5 | 23.5 | 23.9 | 22.11 | 9.91M |
| August 14, 2025 | 22.56 | 22.25 | 22.25 | 22.88 | 22.24 | 6.43M |
| August 13, 2025 | 22.52 | 22.55 | 22.55 | 22.75 | 22.25 | 4.3M |
| August 12, 2025 | 22.3 | 22.52 | 22.52 | 22.75 | 21.8 | 6.55M |
| August 11, 2025 | 22.55 | 22.34 | 22.34 | 23.11 | 22.28 | 6.63M |
| August 08, 2025 | 21.64 | 22.47 | 22.47 | 22.68 | 21.51 | 7.33M |
| August 07, 2025 | 21.89 | 21.68 | 21.68 | 21.99 | 21.51 | 3.54M |
| August 06, 2025 | 21.8 | 21.92 | 21.92 | 22.03 | 21.68 | 4.43M |
| August 05, 2025 | 21.76 | 21.82 | 21.82 | 22.04 | 21.47 | 5.36M |
| August 04, 2025 | 21.16 | 21.75 | 21.75 | 21.96 | 21.15 | 6.96M |
| August 01, 2025 | 21.52 | 21.41 | 21.41 | 21.65 | 20.86 | 8.57M |
| July 31, 2025 | 20.61 | 21.62 | 21.62 | 22.2 | 20.59 | 16M |
| July 30, 2025 | 19.97 | 20.46 | 20.46 | 20.77 | 19.73 | 7.16M |
| July 29, 2025 | 20.03 | 19.95 | 19.95 | 20.18 | 19.86 | 3.17M |
| July 28, 2025 | 20.17 | 20.07 | 20.07 | 20.36 | 19.94 | 4M |
| July 25, 2025 | 20.53 | 20.13 | 20.13 | 20.66 | 19.98 | 5.94M |
| July 24, 2025 | 20.59 | 20.51 | 20.51 | 20.74 | 20.47 | 6.42M |
| July 23, 2025 | 21.74 | 20.8 | 20.8 | 21.74 | 20.67 | 10.47M |
| July 22, 2025 | 21.5 | 21.75 | 21.75 | 22.26 | 20.71 | 14.9M |
| July 21, 2025 | 20.1 | 20.95 | 20.95 | 21.02 | 20 | 8.23M |
| July 18, 2025 | 20.13 | 19.89 | 19.89 | 20.33 | 19.7 | 2.68M |
| July 17, 2025 | 19.84 | 20.16 | 20.16 | 20.34 | 19.6 | 2.97M |
| July 16, 2025 | 19.66 | 19.76 | 19.76 | 19.89 | 19.52 | 1.5M |
| July 15, 2025 | 20.01 | 19.6 | 19.6 | 20.08 | 19.4 | 2.47M |
| July 14, 2025 | 19.81 | 19.94 | 19.94 | 19.99 | 19.72 | 1.4M |
| July 11, 2025 | 19.89 | 19.8 | 19.8 | 20.09 | 19.77 | 2.42M |
| July 10, 2025 | 19.9 | 19.89 | 19.89 | 20.01 | 19.78 | 1.23M |
| July 09, 2025 | 20.1 | 19.92 | 19.92 | 20.3 | 19.86 | 1.55M |
| July 08, 2025 | 19.91 | 20.07 | 20.07 | 20.12 | 19.83 | 1.36M |
| July 07, 2025 | 20.11 | 19.91 | 19.91 | 20.11 | 19.73 | 2.19M |
| July 04, 2025 | 20.52 | 20.11 | 20.11 | 20.57 | 20.05 | 1.77M |
| July 03, 2025 | 20.3 | 20.46 | 20.46 | 20.52 | 20.15 | 1.96M |
| July 02, 2025 | 20.51 | 20.15 | 20.15 | 20.55 | 20.13 | 2.17M |
| July 01, 2025 | 20.82 | 20.45 | 20.45 | 20.94 | 20.28 | 3.25M |
| June 30, 2025 | 20.89 | 20.83 | 20.83 | 21.12 | 20.28 | 4.23M |
| June 27, 2025 | 20.7 | 20.76 | 20.76 | 20.85 | 20.55 | 1.35M |
| June 26, 2025 | 20.73 | 20.7 | 20.7 | 20.87 | 20.45 | 1.69M |
| June 25, 2025 | 20.34 | 20.73 | 20.73 | 20.78 | 20.34 | 2.53M |
| June 24, 2025 | 20.1 | 20.39 | 20.39 | 20.43 | 20 | 2.56M |
| June 23, 2025 | 20.4 | 20.1 | 20.1 | 20.4 | 19.94 | 2.96M |
| June 20, 2025 | 20.12 | 20.49 | 20.49 | 20.7 | 19.98 | 2.92M |
| June 19, 2025 | 20.25 | 20.06 | 20.06 | 20.65 | 19.92 | 2M |
| June 18, 2025 | 19.99 | 20.16 | 20.16 | 20.3 | 19.89 | 1.34M |
| June 17, 2025 | 20.18 | 20.05 | 20.05 | 20.45 | 19.96 | 1.45M |
| June 16, 2025 | 20.03 | 20.15 | 20.15 | 20.34 | 19.92 | 1.88M |
| June 13, 2025 | 20.59 | 20.08 | 20.08 | 20.85 | 19.97 | 2.47M |
| June 12, 2025 | 20.81 | 20.7 | 20.7 | 20.85 | 20.55 | 1.56M |
| June 11, 2025 | 20.71 | 20.85 | 20.85 | 21.2 | 20.53 | 2.2M |
| June 10, 2025 | 20.86 | 20.7 | 20.7 | 21.3 | 20.35 | 1.67M |
| June 09, 2025 | 20.59 | 20.68 | 20.68 | 21.08 | 20.59 | 2.25M |
| June 06, 2025 | 20.98 | 20.58 | 20.58 | 20.98 | 20.42 | 1.52M |
| June 05, 2025 | 20.52 | 20.82 | 20.82 | 20.9 | 20.29 | 1.79M |
| June 04, 2025 | 20.39 | 20.49 | 20.49 | 20.8 | 20.34 | 1.45M |
| June 03, 2025 | 20.9 | 20.39 | 20.39 | 20.9 | 20.03 | 2.09M |
| May 30, 2025 | 21 | 20.59 | 20.59 | 21.1 | 20.49 | 2.03M |
| May 29, 2025 | 19.7 | 21.05 | 21.05 | 21.2 | 19.62 | 4.47M |
| May 28, 2025 | 19.58 | 19.62 | 19.62 | 19.97 | 19.34 | 2.36M |
| May 27, 2025 | 20 | 19.5 | 19.5 | 20.06 | 19.45 | 2.79M |
| May 26, 2025 | 20.34 | 20.01 | 20.01 | 20.59 | 19.48 | 4.41M |