22.49
+0.18(+0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.34 | 22.49 | 22.49 | 22.5 | 22.25 | 12.77M |
| August 15, 2025 | 22.19 | 22.31 | 22.31 | 22.43 | 22.14 | 9.98M |
| August 14, 2025 | 22.45 | 22.18 | 22.18 | 22.45 | 22.18 | 7.62M |
| August 13, 2025 | 22.4 | 22.43 | 22.43 | 22.54 | 22.35 | 7.65M |
| August 12, 2025 | 22.5 | 22.4 | 22.4 | 22.5 | 22.2 | 8.6M |
| August 11, 2025 | 22.8 | 22.52 | 22.52 | 22.82 | 22.46 | 9.06M |
| August 08, 2025 | 22.39 | 22.68 | 22.68 | 22.87 | 22.27 | 10.54M |
| August 07, 2025 | 22.33 | 22.38 | 22.38 | 22.53 | 22.18 | 10.01M |
| August 06, 2025 | 22.13 | 22.33 | 22.33 | 22.34 | 21.98 | 10.95M |
| August 05, 2025 | 22.1 | 22.13 | 22.13 | 22.13 | 21.94 | 9.98M |
| August 04, 2025 | 22.45 | 21.98 | 21.98 | 22.45 | 21.93 | 15.16M |
| August 01, 2025 | 22.27 | 22.46 | 22.46 | 22.58 | 22.27 | 6.13M |
| July 31, 2025 | 22.98 | 22.38 | 22.38 | 22.98 | 22.28 | 11.71M |
| July 30, 2025 | 22.92 | 23.02 | 23.02 | 23.27 | 22.85 | 10.61M |
| July 29, 2025 | 23.41 | 22.91 | 22.91 | 23.46 | 22.71 | 15.11M |
| July 28, 2025 | 23.92 | 23.4 | 23.4 | 23.98 | 23.38 | 9.85M |
| July 25, 2025 | 24.47 | 23.94 | 23.94 | 24.5 | 23.88 | 7.96M |
| July 24, 2025 | 24.55 | 24.35 | 24.35 | 24.9 | 24.12 | 13.64M |
| July 23, 2025 | 24.59 | 24.62 | 24.62 | 25.1 | 24.39 | 15.86M |
| July 22, 2025 | 23.72 | 24.49 | 24.49 | 24.55 | 23.62 | 13.69M |
| July 21, 2025 | 23.32 | 23.71 | 23.71 | 23.78 | 23.3 | 8.79M |
| July 18, 2025 | 23.58 | 23.26 | 23.26 | 23.66 | 23.16 | 6.54M |
| July 17, 2025 | 23.47 | 23.58 | 23.58 | 23.68 | 23.36 | 5.83M |
| July 16, 2025 | 23.7 | 23.47 | 23.47 | 23.86 | 23.36 | 5.85M |
| July 15, 2025 | 23.64 | 23.68 | 23.68 | 23.88 | 23.55 | 4.58M |
| July 14, 2025 | 23.45 | 23.69 | 23.69 | 23.99 | 23.45 | 7.43M |
| July 11, 2025 | 23.26 | 23.37 | 23.37 | 23.46 | 23.11 | 4.54M |
| July 10, 2025 | 23.41 | 23.21 | 23.21 | 23.51 | 23.16 | 5.06M |
| July 09, 2025 | 23.58 | 23.45 | 23.45 | 23.65 | 23.38 | 3.24M |
| July 08, 2025 | 23.43 | 23.56 | 23.56 | 23.6 | 23.35 | 4.58M |
| July 07, 2025 | 23.81 | 23.45 | 23.45 | 23.89 | 23.3 | 5.37M |
| July 04, 2025 | 23.59 | 23.83 | 23.83 | 24.16 | 23.54 | 4.98M |
| July 03, 2025 | 23.87 | 23.6 | 23.6 | 23.87 | 23.51 | 5.25M |
| July 02, 2025 | 23.4 | 23.93 | 23.93 | 23.93 | 23.37 | 7.87M |
| July 01, 2025 | 23.4 | 23.41 | 23.41 | 23.53 | 23.26 | 4.34M |
| June 30, 2025 | 23.23 | 23.39 | 23.39 | 23.47 | 23.02 | 5.19M |
| June 27, 2025 | 23.1 | 23.15 | 23.15 | 23.43 | 23.03 | 5.29M |
| June 26, 2025 | 23.44 | 23.12 | 23.12 | 23.5 | 23.03 | 7.99M |
| June 25, 2025 | 23.44 | 23.47 | 23.47 | 23.59 | 23.35 | 4.36M |
| June 24, 2025 | 23.4 | 23.42 | 23.42 | 23.66 | 23.25 | 4.03M |
| June 23, 2025 | 23.46 | 23.27 | 23.27 | 23.59 | 23.27 | 3.67M |
| June 20, 2025 | 23.78 | 23.5 | 23.5 | 23.89 | 23.43 | 3.33M |
| June 19, 2025 | 23.92 | 23.75 | 23.75 | 24.05 | 23.61 | 3.37M |
| June 18, 2025 | 24.4 | 23.89 | 23.89 | 24.44 | 23.85 | 5M |
| June 17, 2025 | 23.88 | 24.4 | 24.4 | 24.4 | 23.76 | 6.88M |
| June 16, 2025 | 24.04 | 23.83 | 23.83 | 24.17 | 23.82 | 4.73M |
| June 13, 2025 | 24.01 | 24.14 | 24.14 | 24.26 | 23.81 | 4.64M |
| June 12, 2025 | 23.8 | 24.08 | 24.08 | 24.2 | 23.71 | 4.07M |
| June 11, 2025 | 23.86 | 23.83 | 23.83 | 24.04 | 23.79 | 4.17M |
| June 10, 2025 | 23.98 | 23.87 | 23.87 | 24.23 | 23.8 | 4.47M |
| June 09, 2025 | 23.99 | 23.97 | 23.97 | 24.1 | 23.78 | 4.28M |
| June 06, 2025 | 24.5 | 23.99 | 23.99 | 24.65 | 23.91 | 6.19M |
| June 05, 2025 | 24.55 | 24.43 | 24.43 | 24.8 | 24.28 | 3.99M |
| June 04, 2025 | 24.16 | 24.55 | 24.55 | 24.98 | 24.11 | 8.15M |
| June 03, 2025 | 24.48 | 24.17 | 24.17 | 24.5 | 23.41 | 8.19M |
| May 30, 2025 | 24.43 | 24.64 | 24.64 | 24.84 | 24.31 | 5.32M |
| May 29, 2025 | 24.11 | 24.42 | 24.42 | 24.65 | 24.06 | 6.25M |
| May 28, 2025 | 23.95 | 24.32 | 24.32 | 24.45 | 23.81 | 6.47M |
| May 27, 2025 | 24.78 | 23.99 | 23.99 | 24.96 | 23.88 | 8.74M |
| May 26, 2025 | 25.05 | 24.78 | 24.78 | 25.17 | 24.55 | 8.66M |