23.04
+0.07(+0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.97 | 23.04 | 23.04 | 23.15 | 22.87 | 9.49M |
| August 15, 2025 | 22.62 | 22.97 | 22.97 | 23.02 | 22.62 | 5.9M |
| August 14, 2025 | 23 | 22.74 | 22.74 | 23.08 | 22.66 | 6.35M |
| August 13, 2025 | 22.9 | 22.99 | 22.99 | 23.09 | 22.75 | 7.22M |
| August 12, 2025 | 22.85 | 22.84 | 22.84 | 22.96 | 22.8 | 4.11M |
| August 11, 2025 | 22.83 | 22.86 | 22.86 | 22.89 | 22.75 | 5.29M |
| August 08, 2025 | 22.85 | 22.83 | 22.83 | 22.94 | 22.73 | 3.78M |
| August 07, 2025 | 22.82 | 22.82 | 22.82 | 22.95 | 22.79 | 4.36M |
| August 06, 2025 | 22.81 | 22.87 | 22.87 | 23.05 | 22.47 | 8.35M |
| August 05, 2025 | 22.67 | 22.87 | 22.87 | 23.02 | 22.56 | 6.98M |
| August 04, 2025 | 22.4 | 22.65 | 22.65 | 22.65 | 22.4 | 3.78M |
| August 01, 2025 | 22.36 | 22.54 | 22.54 | 22.64 | 22.36 | 5.65M |
| July 31, 2025 | 22.75 | 22.45 | 22.45 | 22.78 | 22.4 | 5.44M |
| July 30, 2025 | 22.63 | 22.75 | 22.75 | 22.95 | 22.58 | 5.54M |
| July 29, 2025 | 22.69 | 22.62 | 22.62 | 22.72 | 22.45 | 5.09M |
| July 28, 2025 | 22.97 | 22.73 | 22.73 | 23.01 | 22.68 | 6.71M |
| July 25, 2025 | 22.97 | 22.96 | 22.96 | 23.44 | 22.91 | 9.56M |
| July 24, 2025 | 22.78 | 22.96 | 22.96 | 22.97 | 22.68 | 6.19M |
| July 23, 2025 | 22.96 | 22.77 | 22.77 | 23.11 | 22.66 | 7.74M |
| July 22, 2025 | 22.69 | 22.96 | 22.96 | 22.97 | 22.49 | 8.19M |
| July 21, 2025 | 22.38 | 22.69 | 22.69 | 22.99 | 22.38 | 8.32M |
| July 18, 2025 | 22.38 | 22.36 | 22.36 | 22.45 | 22.31 | 4.34M |
| July 17, 2025 | 22.39 | 22.37 | 22.37 | 22.5 | 22.32 | 5.65M |
| July 16, 2025 | 22.3 | 22.3 | 22.3 | 22.48 | 22.24 | 6.42M |
| July 15, 2025 | 22.23 | 22.29 | 22.29 | 22.58 | 22.03 | 16.94M |
| July 14, 2025 | 23.3 | 23.43 | 23.43 | 23.44 | 23.17 | 7.21M |
| July 11, 2025 | 23.45 | 23.3 | 23.3 | 23.54 | 23.25 | 9.09M |
| July 10, 2025 | 23.35 | 23.46 | 23.46 | 23.46 | 23.27 | 4.9M |
| July 09, 2025 | 23.58 | 23.43 | 23.43 | 23.68 | 23.37 | 5.44M |
| July 08, 2025 | 23.22 | 23.57 | 23.57 | 23.68 | 23.22 | 6.02M |
| July 07, 2025 | 23.45 | 23.21 | 23.21 | 23.48 | 23.17 | 6.02M |
| July 04, 2025 | 23.7 | 23.45 | 23.45 | 23.7 | 23.31 | 5.83M |
| July 03, 2025 | 24.06 | 23.63 | 23.63 | 24.18 | 23.56 | 11.14M |
| July 02, 2025 | 23.7 | 24.19 | 24.19 | 24.6 | 23.55 | 11.22M |
| July 01, 2025 | 23.48 | 23.69 | 23.69 | 23.82 | 23.48 | 6.23M |
| June 30, 2025 | 23.35 | 23.55 | 23.55 | 23.65 | 23.18 | 5.37M |
| June 27, 2025 | 23.26 | 23.3 | 23.3 | 23.55 | 23.22 | 5.04M |
| June 26, 2025 | 23.65 | 23.21 | 23.21 | 23.73 | 23.14 | 7.79M |
| June 25, 2025 | 23.56 | 23.64 | 23.64 | 23.72 | 23.4 | 5.09M |
| June 24, 2025 | 23.31 | 23.43 | 23.43 | 23.54 | 23.27 | 4.64M |
| June 23, 2025 | 23.24 | 23.28 | 23.28 | 23.46 | 23.2 | 3.18M |
| June 20, 2025 | 23.59 | 23.3 | 23.3 | 23.68 | 23.15 | 5.42M |
| June 19, 2025 | 23.82 | 23.61 | 23.61 | 23.95 | 23.51 | 4.48M |
| June 18, 2025 | 24.3 | 23.76 | 23.76 | 24.3 | 23.7 | 6.46M |
| June 17, 2025 | 24.21 | 24.33 | 24.33 | 24.59 | 24.12 | 3.79M |
| June 16, 2025 | 24.31 | 24.22 | 24.22 | 24.45 | 24.12 | 5.05M |
| June 13, 2025 | 24.56 | 24.31 | 24.31 | 24.84 | 24.31 | 4.91M |
| June 12, 2025 | 24.54 | 24.57 | 24.57 | 24.61 | 24.27 | 4.33M |
| June 11, 2025 | 24.6 | 24.56 | 24.56 | 24.67 | 24.5 | 4.39M |
| June 10, 2025 | 24.78 | 24.54 | 24.54 | 24.89 | 24.34 | 6.91M |
| June 09, 2025 | 24.9 | 24.78 | 24.78 | 24.99 | 24.63 | 6.69M |
| June 06, 2025 | 24.9 | 24.9 | 24.9 | 25.06 | 24.7 | 6M |
| June 05, 2025 | 25.6 | 24.88 | 24.88 | 25.61 | 24.82 | 9.83M |
| June 04, 2025 | 25.3 | 25.61 | 25.61 | 25.64 | 25.14 | 6.8M |
| June 03, 2025 | 24.61 | 25.34 | 25.34 | 25.49 | 24.44 | 11.81M |
| May 30, 2025 | 24.74 | 24.71 | 24.71 | 24.92 | 24.57 | 5.03M |
| May 29, 2025 | 24.73 | 24.74 | 24.74 | 24.9 | 24.46 | 6.79M |
| May 28, 2025 | 25.04 | 24.73 | 24.73 | 25.04 | 24.61 | 7.37M |
| May 27, 2025 | 24.4 | 25.08 | 25.08 | 25.2 | 24.33 | 12M |
| May 26, 2025 | 24.26 | 24.37 | 24.37 | 24.76 | 24.17 | 6.6M |