23.31
+0.35(+1.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 23.08 | 22.96 | 22.96 | 23.1 | 22.65 | 8.95M |
| September 04, 2025 | 22.59 | 22.94 | 22.94 | 23.13 | 22.46 | 7.97M |
| September 03, 2025 | 22.91 | 22.55 | 22.55 | 23.2 | 22.48 | 6.07M |
| September 02, 2025 | 23.17 | 22.91 | 22.91 | 23.24 | 22.74 | 8.33M |
| September 01, 2025 | 22.49 | 23.17 | 23.17 | 23.8 | 22.32 | 16.53M |
| August 29, 2025 | 22.39 | 22.37 | 22.37 | 22.72 | 22.35 | 8.34M |
| August 28, 2025 | 22.75 | 22.37 | 22.37 | 22.94 | 22.15 | 11.21M |
| August 27, 2025 | 23.24 | 22.82 | 22.82 | 23.26 | 22.73 | 8.77M |
| August 26, 2025 | 23.3 | 23.24 | 23.24 | 23.4 | 23.12 | 8.47M |
| August 25, 2025 | 23.23 | 23.33 | 23.33 | 23.58 | 23.23 | 9.63M |
| August 22, 2025 | 23.48 | 23.37 | 23.37 | 23.5 | 23.14 | 8.07M |
| August 21, 2025 | 23.28 | 23.57 | 23.57 | 23.77 | 23.11 | 9.09M |
| August 20, 2025 | 22.85 | 23.27 | 23.27 | 23.28 | 22.71 | 9.05M |
| August 19, 2025 | 22.73 | 22.81 | 22.81 | 22.98 | 22.71 | 5.41M |
| August 18, 2025 | 23 | 22.75 | 22.75 | 23.02 | 22.71 | 7.49M |
| August 15, 2025 | 22.59 | 22.84 | 22.84 | 22.95 | 22.5 | 5.87M |
| August 14, 2025 | 22.69 | 22.6 | 22.6 | 22.95 | 22.54 | 6.07M |
| August 13, 2025 | 22.95 | 22.74 | 22.74 | 23.08 | 22.61 | 8.57M |
| August 12, 2025 | 23.13 | 22.93 | 22.93 | 23.14 | 22.81 | 4.74M |
| August 11, 2025 | 22.86 | 23.13 | 23.13 | 23.15 | 22.75 | 6.14M |
| August 08, 2025 | 22.8 | 22.87 | 22.87 | 22.9 | 22.49 | 6.31M |
| August 07, 2025 | 22.72 | 22.8 | 22.8 | 22.88 | 22.62 | 4.62M |
| August 06, 2025 | 22.95 | 22.72 | 22.72 | 22.96 | 22.63 | 5.57M |
| August 05, 2025 | 23.01 | 22.94 | 22.94 | 23.25 | 22.92 | 5.34M |
| August 04, 2025 | 23.01 | 23.03 | 23.03 | 23.13 | 22.9 | 4.86M |
| August 01, 2025 | 22.94 | 23.13 | 23.13 | 23.25 | 22.9 | 6.22M |
| July 31, 2025 | 23.3 | 23 | 23 | 23.36 | 22.87 | 9.51M |
| July 30, 2025 | 22.4 | 23.42 | 23.42 | 23.92 | 22.37 | 24.39M |
| July 29, 2025 | 22.62 | 22.4 | 22.4 | 22.69 | 22.28 | 7.12M |
| July 28, 2025 | 22.78 | 22.56 | 22.56 | 22.86 | 22.46 | 6.51M |
| July 25, 2025 | 22.7 | 22.78 | 22.78 | 22.99 | 22.6 | 7M |
| July 24, 2025 | 22.48 | 22.73 | 22.73 | 22.73 | 22.35 | 6.66M |
| July 23, 2025 | 22.6 | 22.48 | 22.48 | 22.85 | 22.44 | 8.78M |
| July 22, 2025 | 22.35 | 22.5 | 22.5 | 22.6 | 22.27 | 7.7M |
| July 21, 2025 | 22.05 | 22.36 | 22.36 | 22.39 | 21.92 | 9.01M |
| July 18, 2025 | 21.58 | 22.02 | 22.02 | 22.05 | 21.54 | 9.8M |
| July 17, 2025 | 21.56 | 21.58 | 21.58 | 21.73 | 21.47 | 3.93M |
| July 16, 2025 | 21.6 | 21.55 | 21.55 | 21.73 | 21.5 | 4.08M |
| July 15, 2025 | 21.3 | 21.68 | 21.68 | 21.75 | 21.22 | 10.97M |
| July 14, 2025 | 21.92 | 21.83 | 21.83 | 21.95 | 21.81 | 3.55M |
| July 11, 2025 | 21.87 | 21.92 | 21.92 | 22.02 | 21.84 | 5.78M |
| July 10, 2025 | 21.68 | 21.83 | 21.83 | 21.9 | 21.62 | 4.58M |
| July 09, 2025 | 21.72 | 21.62 | 21.62 | 21.83 | 21.58 | 5.23M |
| July 08, 2025 | 21.52 | 21.7 | 21.7 | 21.75 | 21.5 | 5.42M |
| July 07, 2025 | 21.46 | 21.5 | 21.5 | 21.5 | 21.41 | 2.27M |
| July 04, 2025 | 21.52 | 21.46 | 21.46 | 21.56 | 21.37 | 4.43M |
| July 03, 2025 | 21.47 | 21.55 | 21.55 | 21.57 | 21.42 | 3.89M |
| July 02, 2025 | 21.42 | 21.46 | 21.46 | 21.5 | 21.37 | 4.18M |
| July 01, 2025 | 21.65 | 21.5 | 21.5 | 21.69 | 21.42 | 6.05M |
| June 30, 2025 | 21.53 | 21.62 | 21.62 | 21.68 | 21.46 | 4.71M |
| June 27, 2025 | 21.52 | 21.51 | 21.51 | 21.62 | 21.49 | 4.1M |
| June 26, 2025 | 21.68 | 21.52 | 21.52 | 21.69 | 21.5 | 5.34M |
| June 25, 2025 | 21.74 | 21.7 | 21.7 | 21.79 | 21.51 | 6.26M |
| June 24, 2025 | 21.42 | 21.61 | 21.61 | 21.68 | 21.42 | 4.77M |
| June 23, 2025 | 21.43 | 21.39 | 21.39 | 21.43 | 21.21 | 4.83M |
| June 20, 2025 | 21.96 | 21.5 | 21.5 | 22 | 21.48 | 6.57M |
| June 19, 2025 | 22.96 | 22.84 | 21.84 | 23.03 | 22.64 | 7.65M |
| June 18, 2025 | 23.31 | 22.97 | 21.96 | 23.35 | 22.94 | 6.79M |
| June 17, 2025 | 23.06 | 23.31 | 22.29 | 23.4 | 23.02 | 6.26M |
| June 16, 2025 | 23.09 | 23.02 | 22.01 | 23.22 | 22.95 | 7.41M |