23.29
-0.03(-0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 23.33 | 23.29 | 23.29 | 23.5 | 23.03 | 3.06M |
| September 05, 2025 | 23.1 | 23.32 | 23.32 | 23.33 | 22.86 | 3.35M |
| September 04, 2025 | 23.28 | 22.92 | 22.92 | 23.48 | 22.55 | 3.83M |
| September 03, 2025 | 23.71 | 23.12 | 23.12 | 23.72 | 23.05 | 2.92M |
| September 02, 2025 | 24.17 | 23.6 | 23.6 | 24.39 | 23.36 | 5.01M |
| September 01, 2025 | 24.9 | 24.25 | 24.25 | 24.94 | 24.19 | 5.25M |
| August 29, 2025 | 25.19 | 24.7 | 24.7 | 25.2 | 24.61 | 4.2M |
| August 28, 2025 | 24.77 | 25.18 | 25.18 | 25.22 | 24.31 | 5.93M |
| August 27, 2025 | 25.21 | 24.72 | 24.72 | 26.06 | 24.7 | 6.63M |
| August 26, 2025 | 25.03 | 25.27 | 25.27 | 25.55 | 24.51 | 7.14M |
| August 25, 2025 | 25.8 | 25.56 | 25.56 | 25.99 | 25.23 | 6.28M |
| August 22, 2025 | 25.5 | 25.48 | 25.48 | 25.76 | 25.26 | 6.46M |
| August 21, 2025 | 26.1 | 25.57 | 25.57 | 26.24 | 25.37 | 7.46M |
| August 20, 2025 | 25.22 | 26.07 | 26.07 | 26.26 | 24.8 | 10.92M |
| August 19, 2025 | 24.55 | 25.03 | 25.03 | 25.79 | 24.55 | 7.7M |
| August 18, 2025 | 24.16 | 24.51 | 24.51 | 24.63 | 24.07 | 5.01M |
| August 15, 2025 | 23.61 | 24.16 | 24.16 | 24.58 | 23.61 | 4.37M |
| August 14, 2025 | 24.05 | 23.68 | 23.68 | 24.18 | 23.53 | 3.08M |
| August 13, 2025 | 23.93 | 24.04 | 24.04 | 24.08 | 23.84 | 2.4M |
| August 12, 2025 | 23.99 | 23.88 | 23.88 | 23.99 | 23.76 | 2.17M |
| August 11, 2025 | 23.38 | 23.9 | 23.9 | 23.98 | 23.36 | 3.63M |
| August 08, 2025 | 23.58 | 23.43 | 23.43 | 23.61 | 23.39 | 1.97M |
| August 07, 2025 | 23.68 | 23.53 | 23.53 | 23.75 | 23.52 | 2.32M |
| August 06, 2025 | 23.51 | 23.6 | 23.6 | 23.68 | 23.43 | 2.36M |
| August 05, 2025 | 23.48 | 23.59 | 23.59 | 23.59 | 23.44 | 1.89M |
| August 04, 2025 | 23.19 | 23.45 | 23.45 | 23.46 | 23.18 | 2.23M |
| August 01, 2025 | 23.17 | 23.33 | 23.33 | 23.48 | 23.11 | 2.77M |
| July 31, 2025 | 23.51 | 23.21 | 23.21 | 23.64 | 23.08 | 2.77M |
| July 30, 2025 | 23.43 | 23.49 | 23.49 | 23.7 | 23.3 | 2.54M |
| July 29, 2025 | 23.76 | 23.59 | 23.59 | 23.83 | 23.43 | 3.44M |
| July 28, 2025 | 23.9 | 23.76 | 23.76 | 24 | 23.75 | 3M |
| July 25, 2025 | 23.73 | 23.81 | 23.81 | 23.88 | 23.55 | 2.73M |
| July 24, 2025 | 23.44 | 23.69 | 23.69 | 23.69 | 23.44 | 3.31M |
| July 23, 2025 | 23.29 | 23.44 | 23.44 | 23.88 | 23.16 | 5.17M |
| July 22, 2025 | 23.06 | 23.21 | 23.21 | 23.56 | 22.88 | 3.53M |
| July 21, 2025 | 22.99 | 23.06 | 23.06 | 23.15 | 22.88 | 2.4M |
| July 18, 2025 | 23.09 | 22.95 | 22.95 | 23.19 | 22.9 | 1.67M |
| July 17, 2025 | 22.99 | 23.09 | 23.09 | 23.16 | 22.92 | 2.48M |
| July 16, 2025 | 23 | 23 | 23 | 23.14 | 22.86 | 2.16M |
| July 15, 2025 | 23 | 22.97 | 22.97 | 23.05 | 22.68 | 2.12M |
| July 14, 2025 | 22.72 | 22.96 | 22.96 | 23.08 | 22.66 | 2.75M |
| July 11, 2025 | 22.81 | 22.73 | 22.73 | 22.88 | 22.63 | 2.18M |
| July 10, 2025 | 22.67 | 22.81 | 22.81 | 23.14 | 22.66 | 2.48M |
| July 09, 2025 | 22.61 | 22.65 | 22.65 | 23.12 | 22.51 | 3.44M |
| July 08, 2025 | 22.42 | 22.61 | 22.61 | 22.74 | 22.33 | 2.08M |
| July 07, 2025 | 22.48 | 22.42 | 22.42 | 22.53 | 22.27 | 1.63M |
| July 04, 2025 | 22.71 | 22.43 | 22.43 | 22.88 | 22.39 | 1.9M |
| July 03, 2025 | 22.43 | 22.71 | 22.71 | 22.86 | 22.43 | 2.44M |
| July 02, 2025 | 22.55 | 22.44 | 22.44 | 22.62 | 22.33 | 1.75M |
| July 01, 2025 | 22.62 | 22.58 | 22.58 | 22.66 | 22.39 | 2.48M |
| June 30, 2025 | 22.5 | 22.62 | 22.62 | 22.66 | 22.42 | 2.27M |
| June 27, 2025 | 22.24 | 22.39 | 22.39 | 22.58 | 22.15 | 3.08M |
| June 26, 2025 | 22.22 | 22.1 | 22.1 | 22.37 | 22.01 | 2.62M |
| June 25, 2025 | 22.04 | 22.21 | 22.21 | 22.21 | 21.96 | 2.28M |
| June 24, 2025 | 21.67 | 22.04 | 22.04 | 22.06 | 21.66 | 2.51M |
| June 23, 2025 | 21.23 | 21.71 | 21.71 | 21.75 | 21.18 | 1.65M |
| June 20, 2025 | 21.57 | 21.39 | 21.39 | 21.81 | 21.37 | 2.02M |
| June 19, 2025 | 21.8 | 21.58 | 21.58 | 22.08 | 21.45 | 2.49M |
| June 18, 2025 | 21.63 | 21.95 | 21.95 | 21.99 | 21.59 | 2.26M |
| June 17, 2025 | 21.66 | 21.7 | 21.7 | 22.05 | 21.54 | 2.37M |