22.29
-0.7(-3.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 22.99 | 22.29 | 22.29 | 23.2 | 21.97 | 12.92M |
| September 05, 2025 | 22.64 | 22.99 | 22.99 | 23.07 | 22.2 | 10.92M |
| September 04, 2025 | 23.38 | 22.83 | 22.83 | 23.8 | 22.3 | 10.1M |
| September 03, 2025 | 23.89 | 23.42 | 23.42 | 24.12 | 23.24 | 10.01M |
| September 02, 2025 | 23.66 | 23.33 | 23.33 | 24.19 | 23.12 | 11.54M |
| September 01, 2025 | 23.8 | 23.72 | 23.72 | 24.18 | 23.12 | 18.08M |
| August 29, 2025 | 23.8 | 24.05 | 24.05 | 24.2 | 23.5 | 11.93M |
| August 28, 2025 | 23.79 | 23.65 | 23.65 | 24.08 | 22.82 | 11.44M |
| August 27, 2025 | 25 | 23.83 | 23.83 | 25.24 | 23.8 | 11.58M |
| August 26, 2025 | 25.52 | 24.95 | 24.95 | 25.74 | 24.93 | 7.47M |
| August 25, 2025 | 25.3 | 25.53 | 25.53 | 25.75 | 25.11 | 9.03M |
| August 22, 2025 | 25.3 | 25.3 | 25.3 | 25.4 | 24.98 | 6.48M |
| August 21, 2025 | 25.2 | 25.3 | 25.3 | 25.6 | 24.98 | 7.97M |
| August 20, 2025 | 25.3 | 25.15 | 25.15 | 25.77 | 24.81 | 10.45M |
| August 19, 2025 | 26.5 | 25.51 | 25.51 | 26.91 | 25.46 | 10.81M |
| August 18, 2025 | 26.05 | 26.29 | 26.29 | 26.45 | 25.85 | 10.19M |
| August 15, 2025 | 26.53 | 26.35 | 26.35 | 26.9 | 26.08 | 9.68M |
| August 14, 2025 | 26.38 | 26.53 | 26.53 | 27.29 | 26.05 | 10.49M |
| August 13, 2025 | 26.1 | 26.46 | 26.46 | 26.56 | 25.92 | 13.79M |
| August 12, 2025 | 27 | 26.13 | 26.13 | 27.48 | 25.62 | 17.43M |
| August 11, 2025 | 27.09 | 27.05 | 27.05 | 27.3 | 26.54 | 9.63M |
| August 08, 2025 | 27 | 27 | 27 | 27.6 | 26.6 | 9.52M |
| August 07, 2025 | 27.76 | 27.21 | 27.21 | 28.45 | 26.4 | 16.93M |
| August 06, 2025 | 27.6 | 28.15 | 28.15 | 28.47 | 27.51 | 12M |
| August 05, 2025 | 28.16 | 27.8 | 27.8 | 28.69 | 27.3 | 12.28M |
| August 04, 2025 | 28.1 | 28.29 | 28.29 | 28.67 | 26.31 | 23.89M |
| August 01, 2025 | 27.67 | 28.4 | 28.4 | 29 | 27.28 | 19.82M |
| July 31, 2025 | 26.64 | 27.45 | 27.45 | 28.8 | 26.5 | 16.65M |
| July 30, 2025 | 26.6 | 27.11 | 27.11 | 28.15 | 26.55 | 19.91M |
| July 29, 2025 | 26.88 | 27.9 | 27.9 | 28.44 | 26.5 | 22.73M |
| July 28, 2025 | 26.15 | 26.98 | 26.98 | 26.98 | 26 | 14.96M |
| July 25, 2025 | 26.81 | 26.16 | 26.16 | 26.92 | 25.9 | 18.87M |
| July 24, 2025 | 26.58 | 26.92 | 26.92 | 27.2 | 26.3 | 15.65M |
| July 23, 2025 | 26.49 | 26.57 | 26.57 | 26.99 | 25.89 | 20.98M |
| July 22, 2025 | 26.3 | 27.22 | 27.22 | 28.4 | 25.8 | 23.53M |
| July 21, 2025 | 25.4 | 27 | 27 | 27.75 | 25.3 | 29.08M |
| July 18, 2025 | 23.99 | 25.81 | 25.81 | 26.88 | 23.99 | 29.64M |
| July 17, 2025 | 24.64 | 24.52 | 24.52 | 24.98 | 23.55 | 33.36M |
| July 16, 2025 | 21.23 | 23.83 | 23.83 | 23.83 | 21.06 | 42.17M |
| July 15, 2025 | 20.3 | 21.66 | 21.66 | 21.66 | 20.23 | 20.01M |
| July 14, 2025 | 19.32 | 19.69 | 19.69 | 19.8 | 18.9 | 12.46M |
| July 11, 2025 | 19.19 | 19.44 | 19.44 | 19.64 | 18.71 | 14.71M |
| July 10, 2025 | 19.11 | 19.24 | 19.24 | 19.43 | 18.76 | 16.28M |
| July 09, 2025 | 18.4 | 19.12 | 19.12 | 19.56 | 18.4 | 24.82M |
| July 08, 2025 | 18.19 | 18.61 | 18.61 | 18.7 | 17.84 | 22.48M |
| July 07, 2025 | 17.94 | 18.02 | 18.02 | 18.71 | 17.94 | 29.06M |
| July 04, 2025 | 16.32 | 18.04 | 18.04 | 18.04 | 16.32 | 26.35M |
| July 03, 2025 | 15.9 | 16.4 | 16.4 | 16.8 | 15.76 | 15.88M |
| July 02, 2025 | 16.5 | 15.91 | 15.91 | 16.5 | 15.8 | 9.74M |
| July 01, 2025 | 16 | 16.44 | 16.44 | 16.54 | 15.91 | 11.07M |
| June 30, 2025 | 15.83 | 15.98 | 15.98 | 15.99 | 15.66 | 6.48M |
| June 27, 2025 | 15.76 | 15.82 | 15.82 | 15.98 | 15.7 | 5.6M |
| June 26, 2025 | 16.48 | 15.77 | 15.77 | 16.48 | 15.74 | 12.14M |
| June 25, 2025 | 16.16 | 16.51 | 16.51 | 16.58 | 15.95 | 10.2M |
| June 24, 2025 | 16.36 | 16.21 | 16.21 | 16.86 | 16.09 | 9.86M |
| June 23, 2025 | 15.93 | 16.06 | 16.06 | 16.24 | 15.6 | 8.92M |
| June 20, 2025 | 16.1 | 15.82 | 15.82 | 16.19 | 15.7 | 6.75M |
| June 19, 2025 | 16.55 | 16.15 | 16.15 | 16.79 | 15.97 | 9.11M |
| June 18, 2025 | 16.52 | 16.53 | 16.53 | 16.79 | 16.28 | 11.11M |
| June 17, 2025 | 18.19 | 16.8 | 16.8 | 18.4 | 16.7 | 18.78M |