22.94
+0.35(+1.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 22.61 | 22.94 | 22.94 | 23.08 | 22.55 | 18.46M |
| September 04, 2025 | 23.71 | 22.59 | 22.59 | 23.97 | 22.32 | 26.57M |
| September 03, 2025 | 24.42 | 23.71 | 23.71 | 24.65 | 23.57 | 20.12M |
| September 02, 2025 | 25.19 | 24.32 | 24.32 | 25.73 | 24.18 | 21.36M |
| September 01, 2025 | 25.38 | 24.98 | 24.98 | 25.55 | 24.85 | 13.58M |
| August 29, 2025 | 25.6 | 24.95 | 24.95 | 25.65 | 24.75 | 20.64M |
| August 28, 2025 | 25.26 | 25.68 | 25.68 | 25.68 | 24.69 | 23.74M |
| August 27, 2025 | 25.95 | 25.3 | 25.3 | 26.33 | 25.3 | 22.88M |
| August 26, 2025 | 26.38 | 25.89 | 25.89 | 26.42 | 25.8 | 21.11M |
| August 25, 2025 | 26.57 | 26.51 | 26.51 | 26.85 | 26.04 | 36.84M |
| August 22, 2025 | 24.69 | 26.55 | 26.55 | 26.6 | 24.65 | 49.56M |
| August 21, 2025 | 24.81 | 24.71 | 24.71 | 24.97 | 24.57 | 14.3M |
| August 20, 2025 | 24.44 | 24.76 | 24.76 | 24.79 | 24.2 | 19.93M |
| August 19, 2025 | 24.41 | 24.5 | 24.5 | 24.8 | 24.05 | 15.54M |
| August 18, 2025 | 23.78 | 24.4 | 24.4 | 24.57 | 23.67 | 19.53M |
| August 15, 2025 | 23.33 | 23.65 | 23.65 | 23.76 | 23.26 | 11.04M |
| August 14, 2025 | 23.76 | 23.33 | 23.33 | 23.99 | 23.26 | 14.02M |
| August 13, 2025 | 23.78 | 23.76 | 23.76 | 24.02 | 23.6 | 11.08M |
| August 12, 2025 | 23.85 | 23.72 | 23.72 | 23.94 | 23.58 | 8.94M |
| August 11, 2025 | 23.6 | 23.81 | 23.81 | 23.88 | 23.5 | 9.11M |
| August 08, 2025 | 23.97 | 23.6 | 23.6 | 24 | 23.6 | 7.84M |
| August 07, 2025 | 24.1 | 24.03 | 24.03 | 24.19 | 23.81 | 8.82M |
| August 06, 2025 | 24 | 24.13 | 24.13 | 24.27 | 23.75 | 9.99M |
| August 05, 2025 | 23.48 | 23.98 | 23.98 | 24.01 | 23.37 | 12.49M |
| August 04, 2025 | 23.45 | 23.39 | 23.39 | 23.57 | 23.3 | 8.54M |
| August 01, 2025 | 23.61 | 23.35 | 23.35 | 23.7 | 23.22 | 10.7M |
| July 31, 2025 | 23.72 | 23.54 | 23.54 | 24 | 23.45 | 11.01M |
| July 30, 2025 | 24.16 | 23.75 | 23.75 | 24.23 | 23.64 | 11.8M |
| July 29, 2025 | 24.16 | 24.07 | 24.07 | 24.28 | 23.79 | 10.11M |
| July 28, 2025 | 24.55 | 24.15 | 24.15 | 24.64 | 23.99 | 15.13M |
| July 25, 2025 | 24.72 | 24.49 | 24.49 | 24.81 | 24.33 | 10.93M |
| July 24, 2025 | 24.55 | 24.57 | 24.57 | 24.65 | 24.24 | 14.25M |
| July 23, 2025 | 24.7 | 24.46 | 24.46 | 24.92 | 24.42 | 12.28M |
| July 22, 2025 | 25.13 | 24.76 | 24.76 | 25.16 | 24.73 | 11.11M |
| July 21, 2025 | 24.97 | 25.18 | 25.18 | 25.37 | 24.76 | 11.83M |
| July 18, 2025 | 25.81 | 24.99 | 24.99 | 25.81 | 24.73 | 18.44M |
| July 17, 2025 | 25.05 | 25.85 | 25.85 | 26.09 | 24.87 | 24.11M |
| July 16, 2025 | 25.5 | 25.04 | 25.04 | 25.6 | 24.85 | 15.4M |
| July 15, 2025 | 24.47 | 25.25 | 25.25 | 25.75 | 24.47 | 28.72M |
| July 14, 2025 | 24.78 | 24.85 | 24.85 | 25 | 24.41 | 15.93M |
| July 11, 2025 | 24.99 | 24.78 | 24.78 | 25.25 | 24.74 | 15.74M |
| July 10, 2025 | 23.95 | 25 | 25 | 25.49 | 23.95 | 40.92M |
| July 09, 2025 | 23.22 | 23.99 | 23.99 | 24.34 | 23.18 | 33.83M |
| July 08, 2025 | 22.93 | 23.2 | 23.2 | 23.35 | 22.8 | 10.98M |
| July 07, 2025 | 23.1 | 22.93 | 22.93 | 23.25 | 22.92 | 7.8M |
| July 04, 2025 | 23.3 | 23.18 | 23.18 | 23.65 | 22.97 | 12.4M |
| July 03, 2025 | 23.22 | 23.33 | 23.33 | 23.46 | 22.95 | 17.52M |
| July 02, 2025 | 23.23 | 23.3 | 23.3 | 24.1 | 23.14 | 26.16M |
| July 01, 2025 | 22.93 | 23.15 | 23.15 | 23.27 | 22.6 | 18.71M |
| June 30, 2025 | 23.43 | 22.94 | 22.94 | 23.5 | 22.71 | 17.16M |
| June 27, 2025 | 22.06 | 22.89 | 22.89 | 23.39 | 22.06 | 33.48M |
| June 26, 2025 | 22.17 | 21.93 | 21.93 | 22.23 | 21.93 | 8.99M |
| June 25, 2025 | 21.98 | 22.17 | 22.17 | 22.19 | 21.88 | 11.06M |
| June 24, 2025 | 21.67 | 21.94 | 21.94 | 22.2 | 21.65 | 12.38M |
| June 23, 2025 | 21.41 | 21.64 | 21.64 | 21.72 | 21.32 | 6.55M |
| June 20, 2025 | 21.68 | 21.53 | 21.53 | 21.84 | 21.53 | 7.71M |
| June 19, 2025 | 21.88 | 21.78 | 21.78 | 22.45 | 21.7 | 11.87M |
| June 18, 2025 | 21.77 | 21.88 | 21.88 | 21.93 | 21.75 | 6.22M |
| June 17, 2025 | 22 | 21.84 | 21.84 | 22.08 | 21.77 | 7.56M |
| June 16, 2025 | 21.79 | 21.98 | 21.98 | 22.21 | 21.75 | 8.7M |