22.33
+0.13(+0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 22.21 | 22.33 | 22.33 | 22.48 | 22 | 6.29M |
| August 21, 2025 | 22.6 | 22.2 | 22.2 | 22.69 | 22.06 | 8.38M |
| August 20, 2025 | 21.94 | 22.43 | 22.43 | 22.47 | 21.71 | 10.86M |
| August 19, 2025 | 21.97 | 21.94 | 21.94 | 21.97 | 21.57 | 6.53M |
| August 18, 2025 | 21.13 | 21.98 | 21.98 | 22.26 | 21.13 | 11.44M |
| August 15, 2025 | 21.08 | 21.12 | 21.12 | 21.28 | 20.96 | 5.06M |
| August 14, 2025 | 21.3 | 21.1 | 21.1 | 21.48 | 20.7 | 6.59M |
| August 13, 2025 | 21.36 | 21.22 | 21.22 | 21.36 | 21.05 | 4.14M |
| August 12, 2025 | 21.38 | 21.23 | 21.23 | 21.39 | 20.99 | 3.53M |
| August 11, 2025 | 21.04 | 21.28 | 21.28 | 21.37 | 21.04 | 4.09M |
| August 08, 2025 | 21.5 | 21.03 | 21.03 | 21.62 | 20.97 | 5.37M |
| August 07, 2025 | 21.75 | 21.48 | 21.48 | 21.88 | 21.48 | 8.3M |
| August 06, 2025 | 21.12 | 21.74 | 21.74 | 21.97 | 20.95 | 13M |
| August 05, 2025 | 20.4 | 21.12 | 21.12 | 21.12 | 20.4 | 9.13M |
| August 04, 2025 | 20.53 | 20.42 | 20.42 | 20.62 | 19.85 | 9.66M |
| August 01, 2025 | 20.77 | 21.04 | 21.04 | 21.07 | 20.63 | 5.14M |
| July 31, 2025 | 20.68 | 20.75 | 20.75 | 21.08 | 20.57 | 4.66M |
| July 30, 2025 | 20.76 | 20.94 | 20.94 | 20.94 | 20.62 | 3.86M |
| July 29, 2025 | 20.91 | 21.04 | 21.04 | 21.06 | 20.76 | 4.22M |
| July 28, 2025 | 20.92 | 21.06 | 21.06 | 21.25 | 20.81 | 7.17M |
| July 25, 2025 | 20.54 | 20.84 | 20.84 | 20.88 | 20.5 | 4.98M |
| July 24, 2025 | 20.43 | 20.5 | 20.5 | 20.61 | 20.39 | 2.57M |
| July 23, 2025 | 20.63 | 20.47 | 20.47 | 20.65 | 20.38 | 3.17M |
| July 22, 2025 | 20.78 | 20.56 | 20.56 | 20.78 | 20.46 | 3.38M |
| July 21, 2025 | 20.63 | 20.81 | 20.81 | 20.82 | 20.63 | 3.05M |
| July 18, 2025 | 20.86 | 20.69 | 20.69 | 20.96 | 20.66 | 3.43M |
| July 17, 2025 | 20.5 | 20.85 | 20.85 | 21.01 | 20.37 | 5.89M |
| July 16, 2025 | 20.3 | 20.5 | 20.5 | 20.88 | 20.15 | 5.86M |
| July 15, 2025 | 20.13 | 20.18 | 20.18 | 20.26 | 19.9 | 3.29M |
| July 14, 2025 | 20.15 | 20.19 | 20.19 | 20.29 | 20.03 | 2.06M |
| July 11, 2025 | 20.1 | 20.22 | 20.22 | 20.29 | 19.9 | 2.99M |
| July 10, 2025 | 20.15 | 20.14 | 20.14 | 20.36 | 20.07 | 2.78M |
| July 09, 2025 | 20.3 | 20.19 | 20.19 | 20.46 | 20.14 | 2.84M |
| July 08, 2025 | 19.93 | 20.31 | 20.31 | 20.38 | 19.91 | 3.63M |
| July 07, 2025 | 20.08 | 19.93 | 19.93 | 20.17 | 19.87 | 2.91M |
| July 04, 2025 | 20.75 | 20.16 | 20.16 | 20.75 | 20.01 | 5.61M |
| July 03, 2025 | 20.33 | 20.78 | 20.78 | 20.86 | 20.33 | 5.26M |
| July 02, 2025 | 20.58 | 20.46 | 20.46 | 20.6 | 20.28 | 3.76M |
| July 01, 2025 | 20.7 | 20.58 | 20.58 | 20.76 | 20.36 | 3.52M |
| June 30, 2025 | 20.63 | 20.72 | 20.72 | 20.85 | 20.56 | 3.37M |
| June 27, 2025 | 20.78 | 20.62 | 20.62 | 20.96 | 20.56 | 3.61M |
| June 26, 2025 | 20.99 | 20.68 | 20.68 | 21.08 | 20.65 | 4.79M |
| June 25, 2025 | 20.7 | 20.98 | 20.98 | 21.02 | 20.54 | 6.41M |
| June 24, 2025 | 20.21 | 20.7 | 20.7 | 20.71 | 20.21 | 5.24M |
| June 23, 2025 | 19.57 | 20.14 | 20.14 | 20.22 | 19.45 | 3.92M |
| June 20, 2025 | 20.3 | 19.75 | 19.75 | 20.52 | 19.75 | 4.71M |
| June 19, 2025 | 20.49 | 20.47 | 20.47 | 20.94 | 20.33 | 6.64M |
| June 18, 2025 | 20.22 | 20.63 | 20.63 | 21.5 | 20.12 | 11.18M |
| June 17, 2025 | 19.77 | 20.22 | 20.22 | 20.59 | 19.68 | 5.6M |
| June 16, 2025 | 19.36 | 19.75 | 19.75 | 19.89 | 19.25 | 3.21M |
| June 13, 2025 | 19.89 | 19.48 | 19.48 | 20.09 | 19.44 | 5.38M |
| June 12, 2025 | 20.28 | 20.13 | 20.13 | 20.9 | 20.12 | 6.89M |
| June 11, 2025 | 19.81 | 19.93 | 19.93 | 20.14 | 19.8 | 2.72M |
| June 10, 2025 | 20.32 | 19.83 | 19.83 | 20.37 | 19.55 | 4.03M |
| June 09, 2025 | 20.18 | 20.37 | 20.37 | 20.52 | 20.1 | 3.41M |
| June 06, 2025 | 20.15 | 20.07 | 20.07 | 20.19 | 19.88 | 2.49M |
| June 05, 2025 | 19.81 | 20.13 | 20.13 | 20.2 | 19.69 | 3.09M |
| June 04, 2025 | 19.82 | 19.8 | 19.8 | 19.9 | 19.67 | 2.13M |
| June 03, 2025 | 19.53 | 19.74 | 19.74 | 19.98 | 19.53 | 2.56M |
| May 30, 2025 | 20.27 | 19.6 | 19.6 | 20.39 | 19.53 | 3.87M |