23.56
-0.19(-0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.95 | 23.56 | 23.56 | 24.38 | 23.53 | 13.25M |
| August 15, 2025 | 23.54 | 23.75 | 23.75 | 23.95 | 23.44 | 11.11M |
| August 14, 2025 | 23.08 | 23.52 | 23.52 | 24.05 | 23.04 | 20.12M |
| August 13, 2025 | 22.98 | 22.92 | 22.92 | 23.55 | 22.74 | 13.95M |
| August 12, 2025 | 22.67 | 22.8 | 22.8 | 22.95 | 22.5 | 5.05M |
| August 11, 2025 | 22.85 | 22.68 | 22.68 | 22.98 | 22.58 | 6.5M |
| August 08, 2025 | 22.22 | 22.75 | 22.75 | 22.9 | 22.15 | 9.39M |
| August 07, 2025 | 22.35 | 22.22 | 22.22 | 22.45 | 22.06 | 5.46M |
| August 06, 2025 | 22.34 | 22.37 | 22.37 | 22.55 | 22.23 | 4.77M |
| August 05, 2025 | 22.3 | 22.35 | 22.35 | 22.48 | 22.21 | 5.18M |
| August 04, 2025 | 22.06 | 22.34 | 22.34 | 22.51 | 21.95 | 6.46M |
| August 01, 2025 | 21.93 | 22.18 | 22.18 | 22.37 | 21.93 | 6.46M |
| July 31, 2025 | 22.3 | 21.92 | 21.92 | 22.44 | 21.86 | 9.93M |
| July 30, 2025 | 22.54 | 22.4 | 22.4 | 23.02 | 22.24 | 13.57M |
| July 29, 2025 | 22.18 | 22.62 | 22.62 | 22.72 | 21.51 | 19.12M |
| July 28, 2025 | 22.73 | 22.32 | 22.32 | 22.85 | 22.2 | 13.88M |
| July 25, 2025 | 22.75 | 22.78 | 22.78 | 23.02 | 22.55 | 6.72M |
| July 24, 2025 | 22.35 | 22.76 | 22.76 | 23.05 | 22.19 | 11.1M |
| July 23, 2025 | 22.99 | 22.53 | 22.53 | 23.18 | 22.42 | 12.51M |
| July 22, 2025 | 21.92 | 22.63 | 22.63 | 22.72 | 21.77 | 14.4M |
| July 21, 2025 | 21.83 | 21.92 | 21.92 | 21.96 | 21.55 | 9.35M |
| July 18, 2025 | 21.88 | 21.91 | 21.91 | 22.1 | 21.64 | 7.82M |
| July 17, 2025 | 21.9 | 21.84 | 21.84 | 22.1 | 21.69 | 10.68M |
| July 16, 2025 | 21.67 | 21.97 | 21.97 | 22.07 | 21.36 | 18.15M |
| July 15, 2025 | 20.59 | 21.69 | 21.69 | 21.73 | 20.58 | 29.65M |
| July 14, 2025 | 20.8 | 20.59 | 20.59 | 20.92 | 20.48 | 10.99M |
| July 11, 2025 | 20.45 | 20.72 | 20.72 | 21.08 | 20.36 | 13.44M |
| July 10, 2025 | 19.81 | 20.54 | 20.54 | 20.84 | 19.78 | 19.7M |
| July 09, 2025 | 20.13 | 19.75 | 19.75 | 20.19 | 19.7 | 8.07M |
| July 08, 2025 | 20.23 | 20.08 | 20.08 | 20.24 | 19.98 | 8.11M |
| July 07, 2025 | 20.13 | 20.27 | 20.27 | 20.58 | 20.03 | 11.61M |
| July 04, 2025 | 19.73 | 20.08 | 20.08 | 20.5 | 19.71 | 16.69M |
| July 03, 2025 | 19.39 | 19.64 | 19.64 | 19.7 | 19.32 | 8.86M |
| July 02, 2025 | 19.5 | 19.39 | 19.39 | 19.66 | 19.25 | 8.67M |
| July 01, 2025 | 19.42 | 19.49 | 19.49 | 19.53 | 19.37 | 4.19M |
| June 30, 2025 | 19.49 | 19.42 | 19.42 | 19.57 | 19.32 | 5.69M |
| June 27, 2025 | 19.41 | 19.41 | 19.41 | 19.58 | 19.39 | 4.37M |
| June 26, 2025 | 19.53 | 19.42 | 19.42 | 19.62 | 19.38 | 4.61M |
| June 25, 2025 | 19.6 | 19.56 | 19.56 | 19.6 | 19.3 | 5.78M |
| June 24, 2025 | 19.12 | 19.51 | 19.51 | 19.53 | 19.08 | 5.16M |
| June 23, 2025 | 18.98 | 19.08 | 19.08 | 19.17 | 18.89 | 4.39M |
| June 20, 2025 | 19.17 | 19.03 | 19.03 | 19.4 | 19.03 | 5.83M |
| June 19, 2025 | 19.19 | 19.22 | 19.22 | 19.35 | 19.13 | 4.57M |
| June 18, 2025 | 19.22 | 19.2 | 19.2 | 19.27 | 19.07 | 2.82M |
| June 17, 2025 | 19.23 | 19.25 | 19.25 | 19.33 | 19.16 | 2.86M |
| June 16, 2025 | 19.31 | 19.21 | 19.21 | 19.5 | 19.16 | 5.81M |
| June 13, 2025 | 19.54 | 19.36 | 19.36 | 19.6 | 19.31 | 4.87M |
| June 12, 2025 | 19.64 | 19.52 | 19.52 | 19.64 | 19.41 | 3.52M |
| June 11, 2025 | 19.5 | 19.58 | 19.58 | 19.71 | 19.47 | 4.43M |
| June 10, 2025 | 19.45 | 19.5 | 19.5 | 19.68 | 19.32 | 7.21M |
| June 09, 2025 | 19.24 | 19.37 | 19.37 | 19.45 | 19.16 | 4.53M |
| June 06, 2025 | 19.11 | 19.19 | 19.19 | 19.32 | 19.09 | 4.74M |
| June 05, 2025 | 19.22 | 19.11 | 19.11 | 19.3 | 19.02 | 5.08M |
| June 04, 2025 | 19.2 | 19.19 | 19.19 | 19.35 | 19.11 | 4.77M |
| June 03, 2025 | 18.95 | 19.2 | 19.2 | 19.27 | 18.91 | 6.1M |
| May 30, 2025 | 19.28 | 19.02 | 19.02 | 19.32 | 19 | 6.1M |
| May 29, 2025 | 19.22 | 19.29 | 19.29 | 19.43 | 19.16 | 4.86M |
| May 28, 2025 | 19.41 | 19.23 | 19.23 | 19.45 | 19.18 | 4.78M |
| May 27, 2025 | 19.59 | 19.41 | 19.41 | 19.6 | 19.37 | 3.14M |
| May 26, 2025 | 19.56 | 19.56 | 19.56 | 19.65 | 19.41 | 3.41M |