23.00
+0.24(+1.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.21 | 23 | 23 | 23.51 | 22.54 | 39.94M |
| August 15, 2025 | 21.36 | 22.76 | 22.76 | 23.17 | 21.27 | 44.03M |
| August 14, 2025 | 21.7 | 21.47 | 21.47 | 21.88 | 21.11 | 27.37M |
| August 13, 2025 | 21.36 | 21.79 | 21.79 | 22.09 | 21.04 | 34.76M |
| August 12, 2025 | 21.02 | 21.33 | 21.33 | 21.44 | 20.77 | 25.97M |
| August 11, 2025 | 20.85 | 21.24 | 21.24 | 21.6 | 20.73 | 36M |
| August 08, 2025 | 21.62 | 20.85 | 20.85 | 21.62 | 20.75 | 29.51M |
| August 07, 2025 | 21.67 | 21.55 | 21.55 | 22.1 | 21.2 | 49.69M |
| August 06, 2025 | 19.98 | 21.98 | 21.98 | 22.07 | 19.86 | 82.31M |
| August 05, 2025 | 20.19 | 20.06 | 20.06 | 20.45 | 19.9 | 20.65M |
| August 04, 2025 | 19.9 | 19.97 | 19.97 | 20 | 19.51 | 27.34M |
| August 01, 2025 | 20.17 | 20.06 | 20.06 | 20.59 | 19.91 | 22.06M |
| July 31, 2025 | 19.67 | 20.03 | 20.03 | 20.78 | 19.61 | 36.36M |
| July 30, 2025 | 20.35 | 19.73 | 19.73 | 20.52 | 19.55 | 33.03M |
| July 29, 2025 | 20.4 | 20.49 | 20.49 | 20.65 | 19.93 | 29.42M |
| July 28, 2025 | 19.59 | 20.36 | 20.36 | 20.99 | 19.5 | 43.68M |
| July 25, 2025 | 19.35 | 19.39 | 19.39 | 19.48 | 18.91 | 23.48M |
| July 24, 2025 | 19.07 | 19.4 | 19.4 | 19.75 | 19.05 | 26.12M |
| July 23, 2025 | 19.32 | 19.05 | 19.05 | 19.34 | 18.88 | 25.15M |
| July 22, 2025 | 19.24 | 19.53 | 19.53 | 19.89 | 19.18 | 38M |
| July 21, 2025 | 19.1 | 19.25 | 19.25 | 19.58 | 19 | 26.83M |
| July 18, 2025 | 19.1 | 19.1 | 19.1 | 19.36 | 18.7 | 27.86M |
| July 17, 2025 | 18.6 | 19.11 | 19.11 | 19.4 | 18.4 | 35.65M |
| July 16, 2025 | 18.51 | 18.55 | 18.55 | 18.9 | 18.31 | 32.07M |
| July 15, 2025 | 18.75 | 19.02 | 18.55 | 19.08 | 18.46 | 40.7M |
| July 14, 2025 | 18.24 | 18.82 | 18.36 | 19.06 | 18 | 54.14M |
| July 11, 2025 | 18.19 | 17.88 | 17.88 | 18.44 | 17.88 | 34.4M |
| July 10, 2025 | 18.34 | 18.1 | 18.1 | 18.4 | 17.88 | 51.31M |
| July 09, 2025 | 19.94 | 18.59 | 18.59 | 19.94 | 18.44 | 93.84M |
| July 08, 2025 | 18.5 | 18.13 | 18.13 | 18.84 | 17.9 | 36.34M |
| July 07, 2025 | 18.58 | 18.61 | 18.61 | 18.7 | 18.29 | 25.3M |
| July 04, 2025 | 18.32 | 18.52 | 18.52 | 18.84 | 18.08 | 25.18M |
| July 03, 2025 | 18.28 | 18.47 | 18.47 | 18.73 | 18.25 | 27.53M |
| July 02, 2025 | 18.42 | 18.3 | 18.3 | 18.88 | 18.2 | 33.33M |
| July 01, 2025 | 18.11 | 18.67 | 18.67 | 19.4 | 17.76 | 56.66M |
| June 30, 2025 | 17.12 | 18.41 | 18.41 | 18.85 | 17.11 | 68.28M |
| June 27, 2025 | 17.2 | 17.5 | 17.5 | 17.5 | 16.36 | 69.71M |
| June 26, 2025 | 15.99 | 15.91 | 15.91 | 16.33 | 15.89 | 13.39M |
| June 25, 2025 | 15.57 | 15.99 | 15.99 | 16.1 | 15.45 | 24.5M |
| June 24, 2025 | 15.25 | 15.56 | 15.56 | 15.68 | 15.2 | 16.44M |
| June 23, 2025 | 14.95 | 15.14 | 15.14 | 15.81 | 14.86 | 22.27M |
| June 20, 2025 | 15.45 | 15.1 | 15.1 | 15.51 | 15.05 | 10.96M |
| June 19, 2025 | 15.58 | 15.53 | 15.53 | 15.94 | 15.45 | 15.51M |
| June 18, 2025 | 15.57 | 15.61 | 15.61 | 15.69 | 15.31 | 15.03M |
| June 17, 2025 | 15.95 | 15.57 | 15.57 | 16.1 | 15.51 | 17.03M |
| June 16, 2025 | 15.26 | 15.95 | 15.95 | 16.13 | 14.76 | 34.28M |
| June 13, 2025 | 15.51 | 15.3 | 15.3 | 15.63 | 15.23 | 10.89M |
| June 12, 2025 | 15.45 | 15.63 | 15.63 | 15.93 | 15.41 | 12.7M |
| June 11, 2025 | 15.5 | 15.52 | 15.52 | 15.71 | 15.46 | 11.36M |
| June 10, 2025 | 15.68 | 15.37 | 15.37 | 15.68 | 15.13 | 15.31M |
| June 09, 2025 | 15.5 | 15.71 | 15.71 | 15.89 | 15.47 | 14.93M |
| June 06, 2025 | 15.69 | 15.53 | 15.53 | 15.8 | 15.45 | 13.46M |
| June 05, 2025 | 15.26 | 15.74 | 15.74 | 15.9 | 15.06 | 20.54M |
| June 04, 2025 | 15.24 | 15.21 | 15.21 | 15.34 | 15.07 | 7.49M |
| June 03, 2025 | 15.1 | 15.16 | 15.16 | 15.28 | 15.02 | 11.33M |
| May 30, 2025 | 15.37 | 15.18 | 15.18 | 15.43 | 15.01 | 15.66M |
| May 29, 2025 | 15.18 | 15.51 | 15.51 | 15.57 | 15.18 | 15.68M |
| May 28, 2025 | 15.42 | 15.16 | 15.16 | 15.54 | 15.13 | 11.43M |
| May 27, 2025 | 15.5 | 15.42 | 15.42 | 15.58 | 15.12 | 11.36M |
| May 26, 2025 | 15.9 | 15.48 | 15.48 | 15.9 | 15.4 | 16.77M |