22.68
+2.06(+9.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.5 | 22.68 | 22.68 | 22.68 | 21.4 | 37.62M |
| August 15, 2025 | 20.09 | 20.62 | 20.62 | 21.09 | 20.03 | 30.61M |
| August 14, 2025 | 20.88 | 20.2 | 20.2 | 21 | 19.7 | 34.87M |
| August 13, 2025 | 19.52 | 20.34 | 20.34 | 20.56 | 19.01 | 46.34M |
| August 12, 2025 | 19.46 | 19.52 | 19.52 | 20.12 | 19.17 | 56.52M |
| August 11, 2025 | 18.37 | 19.23 | 19.23 | 19.71 | 18.33 | 71M |
| August 08, 2025 | 18.49 | 17.92 | 17.92 | 18.88 | 17.81 | 50.58M |
| August 07, 2025 | 17.63 | 18.63 | 18.63 | 19.18 | 17.63 | 74.73M |
| August 06, 2025 | 16.51 | 17.44 | 17.44 | 17.92 | 16.5 | 36.94M |
| August 05, 2025 | 16.54 | 16.5 | 16.5 | 16.66 | 16.4 | 6.41M |
| August 04, 2025 | 16.11 | 16.54 | 16.54 | 16.54 | 15.96 | 9.57M |
| August 01, 2025 | 16.22 | 16.15 | 16.15 | 16.39 | 16.14 | 7.02M |
| July 31, 2025 | 16.1 | 16.2 | 16.2 | 16.78 | 16.06 | 17.1M |
| July 30, 2025 | 16.5 | 16.12 | 16.12 | 16.55 | 15.91 | 13.67M |
| July 29, 2025 | 16.56 | 16.53 | 16.53 | 16.75 | 16.36 | 8.87M |
| July 28, 2025 | 16.52 | 16.62 | 16.62 | 16.69 | 16.5 | 6.34M |
| July 25, 2025 | 16.75 | 16.56 | 16.56 | 16.8 | 16.54 | 7.8M |
| July 24, 2025 | 16.48 | 16.73 | 16.73 | 16.74 | 16.48 | 9.02M |
| July 23, 2025 | 16.86 | 16.52 | 16.52 | 16.9 | 16.47 | 10.47M |
| July 22, 2025 | 16.8 | 16.85 | 16.85 | 17.05 | 16.73 | 11.15M |
| July 21, 2025 | 16.71 | 16.87 | 16.87 | 16.87 | 16.66 | 9.87M |
| July 18, 2025 | 16.75 | 16.72 | 16.72 | 16.96 | 16.62 | 10.31M |
| July 17, 2025 | 16.65 | 16.71 | 16.71 | 16.73 | 16.46 | 11.19M |
| July 16, 2025 | 16.53 | 16.7 | 16.7 | 17.15 | 16.45 | 21.17M |
| July 15, 2025 | 16.6 | 16.38 | 16.38 | 16.68 | 16.21 | 9.64M |
| July 14, 2025 | 16.66 | 16.6 | 16.6 | 17.04 | 16.53 | 9.7M |
| July 11, 2025 | 16.79 | 16.66 | 16.66 | 17.22 | 16.53 | 17.87M |
| July 10, 2025 | 16.49 | 16.8 | 16.8 | 17.09 | 16.45 | 18.49M |
| July 09, 2025 | 16.41 | 16.53 | 16.53 | 16.88 | 16.35 | 17.47M |
| July 08, 2025 | 16.26 | 16.36 | 16.36 | 16.39 | 16.2 | 8.09M |
| July 07, 2025 | 15.99 | 16.34 | 16.34 | 16.55 | 15.95 | 9.29M |
| July 04, 2025 | 16.51 | 15.99 | 15.99 | 16.6 | 15.97 | 12.2M |
| July 03, 2025 | 16.37 | 16.62 | 16.62 | 16.7 | 16.2 | 12.42M |
| July 02, 2025 | 16.58 | 16.39 | 16.39 | 16.68 | 16.3 | 10.17M |
| July 01, 2025 | 16.6 | 16.74 | 16.74 | 17.07 | 16.48 | 14.34M |
| June 30, 2025 | 16.56 | 16.47 | 16.47 | 16.6 | 16.36 | 9.85M |
| June 27, 2025 | 16.48 | 16.43 | 16.43 | 16.8 | 16.38 | 13.43M |
| June 26, 2025 | 16.79 | 16.48 | 16.48 | 17.06 | 16.48 | 23.13M |
| June 25, 2025 | 16.33 | 16.79 | 16.79 | 16.84 | 16.24 | 24.55M |
| June 24, 2025 | 15.98 | 16.39 | 16.39 | 16.44 | 15.81 | 21.01M |
| June 23, 2025 | 15.38 | 15.86 | 15.86 | 15.87 | 15.28 | 12.5M |
| June 20, 2025 | 15.42 | 15.56 | 15.56 | 16.1 | 15.4 | 14.63M |
| June 19, 2025 | 15.55 | 15.46 | 15.46 | 15.96 | 15.38 | 12.93M |
| June 18, 2025 | 15.83 | 15.67 | 15.67 | 15.86 | 15.46 | 12.52M |
| June 17, 2025 | 15.72 | 15.95 | 15.95 | 16 | 15.64 | 12.55M |
| June 16, 2025 | 15.7 | 15.76 | 15.76 | 15.8 | 15.56 | 9.06M |
| June 13, 2025 | 15.82 | 15.72 | 15.72 | 16.03 | 15.55 | 18.5M |
| June 12, 2025 | 15.86 | 15.95 | 15.95 | 16.12 | 15.76 | 22.85M |
| June 11, 2025 | 16.39 | 16.12 | 16.12 | 17.31 | 16.1 | 39.72M |
| June 10, 2025 | 15.72 | 15.84 | 15.74 | 16.3 | 15.67 | 21.84M |
| June 09, 2025 | 15.71 | 15.75 | 15.65 | 15.94 | 15.7 | 11.67M |
| June 06, 2025 | 15.66 | 15.7 | 15.6 | 15.95 | 15.56 | 13.81M |
| June 05, 2025 | 15.49 | 15.69 | 15.59 | 15.8 | 15.29 | 15.83M |
| June 04, 2025 | 15.01 | 15.52 | 15.42 | 15.88 | 14.97 | 20.14M |
| June 03, 2025 | 14.9 | 15 | 14.91 | 15.18 | 14.88 | 6.54M |
| May 30, 2025 | 15.4 | 15.05 | 15.05 | 15.48 | 14.96 | 11.3M |
| May 29, 2025 | 14.7 | 15.03 | 15.03 | 15.08 | 14.68 | 8M |
| May 28, 2025 | 14.93 | 14.74 | 14.74 | 15.08 | 14.72 | 7.21M |
| May 27, 2025 | 14.82 | 14.94 | 14.94 | 15.08 | 14.61 | 8.6M |
| May 26, 2025 | 14.68 | 14.85 | 14.85 | 14.96 | 14.65 | 7.59M |