22.69
+0.8(+3.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.39 | 22.69 | 22.69 | 23.05 | 21.95 | 27.98M |
| August 15, 2025 | 20.74 | 21.89 | 21.89 | 21.95 | 20.59 | 23.67M |
| August 14, 2025 | 20.97 | 20.82 | 20.82 | 21.44 | 20.61 | 16.82M |
| August 13, 2025 | 20.85 | 21.02 | 21.02 | 21.14 | 20.74 | 14.88M |
| August 12, 2025 | 21.23 | 20.91 | 20.91 | 21.26 | 20.79 | 14.11M |
| August 11, 2025 | 20.45 | 21.2 | 21.2 | 21.39 | 20.39 | 23.54M |
| August 08, 2025 | 20.54 | 20.27 | 20.27 | 20.89 | 20.22 | 13.01M |
| August 07, 2025 | 20.72 | 20.61 | 20.61 | 20.97 | 20.5 | 23.03M |
| August 06, 2025 | 19.9 | 20.57 | 20.57 | 20.84 | 19.82 | 26.6M |
| August 05, 2025 | 19.27 | 19.99 | 19.99 | 20.1 | 19.25 | 24.62M |
| August 04, 2025 | 18.7 | 19.18 | 19.18 | 19.19 | 18.57 | 8.24M |
| August 01, 2025 | 19.17 | 18.93 | 18.93 | 19.34 | 18.93 | 5.2M |
| July 31, 2025 | 19.26 | 19.21 | 19.21 | 19.48 | 19.12 | 6.94M |
| July 30, 2025 | 19.52 | 19.2 | 19.2 | 19.57 | 19.05 | 7.64M |
| July 29, 2025 | 19.58 | 19.55 | 19.55 | 19.59 | 19.3 | 6.51M |
| July 28, 2025 | 19.3 | 19.66 | 19.66 | 19.75 | 19.23 | 12.35M |
| July 25, 2025 | 19.24 | 19.22 | 19.22 | 19.5 | 19.13 | 4.72M |
| July 24, 2025 | 19.04 | 19.23 | 19.23 | 19.24 | 19 | 5.58M |
| July 23, 2025 | 19.29 | 19.04 | 19.04 | 19.31 | 19.01 | 5.97M |
| July 22, 2025 | 19.54 | 19.34 | 19.34 | 19.83 | 19.3 | 8.65M |
| July 21, 2025 | 19.48 | 19.54 | 19.54 | 19.58 | 19.28 | 9.76M |
| July 18, 2025 | 19.43 | 19.27 | 19.27 | 19.5 | 19.21 | 7.57M |
| July 17, 2025 | 19.29 | 19.45 | 19.45 | 19.5 | 19.05 | 10.92M |
| July 16, 2025 | 18.95 | 19.18 | 19.18 | 19.29 | 18.81 | 7.96M |
| July 15, 2025 | 19.2 | 18.95 | 18.95 | 19.24 | 18.7 | 7.91M |
| July 14, 2025 | 18.75 | 19.2 | 19.2 | 19.26 | 18.71 | 11.26M |
| July 11, 2025 | 18.69 | 18.73 | 18.73 | 18.85 | 18.58 | 4.89M |
| July 10, 2025 | 18.83 | 18.74 | 18.74 | 19.03 | 18.45 | 6.49M |
| July 09, 2025 | 19.14 | 18.89 | 18.89 | 19.19 | 18.81 | 7.83M |
| July 08, 2025 | 18.36 | 19.13 | 19.13 | 19.2 | 18.33 | 13.49M |
| July 07, 2025 | 18.2 | 18.41 | 18.41 | 18.6 | 18.15 | 3.34M |
| July 04, 2025 | 18.61 | 18.3 | 18.3 | 18.85 | 18.25 | 6.08M |
| July 03, 2025 | 18.62 | 18.64 | 18.64 | 18.71 | 18.4 | 3.05M |
| July 02, 2025 | 18.75 | 18.6 | 18.6 | 18.77 | 18.48 | 4.18M |
| July 01, 2025 | 18.86 | 18.77 | 18.77 | 18.86 | 18.56 | 4.91M |
| June 30, 2025 | 18.71 | 18.82 | 18.82 | 18.91 | 18.71 | 4.76M |
| June 27, 2025 | 19.05 | 18.76 | 18.76 | 19.1 | 18.72 | 4.69M |
| June 26, 2025 | 18.78 | 18.77 | 18.77 | 18.95 | 18.66 | 5.42M |
| June 25, 2025 | 18.76 | 18.8 | 18.8 | 18.92 | 18.65 | 6.7M |
| June 24, 2025 | 18.12 | 18.74 | 18.74 | 18.96 | 18.12 | 9.33M |
| June 23, 2025 | 17.65 | 18.12 | 18.12 | 18.3 | 17.65 | 5.59M |
| June 20, 2025 | 18 | 17.82 | 17.82 | 18.38 | 17.76 | 5.3M |
| June 19, 2025 | 18.15 | 18.07 | 18.07 | 18.65 | 18.02 | 6.42M |
| June 18, 2025 | 18.23 | 18.29 | 18.29 | 18.46 | 18.08 | 4.46M |
| June 17, 2025 | 18.6 | 18.36 | 18.36 | 18.64 | 18.22 | 6.04M |
| June 16, 2025 | 18.38 | 18.61 | 18.61 | 18.78 | 18.38 | 4.65M |
| June 13, 2025 | 18.82 | 18.58 | 18.58 | 18.97 | 18.52 | 7.29M |
| June 12, 2025 | 19.23 | 18.99 | 18.99 | 19.25 | 18.9 | 6.24M |
| June 11, 2025 | 19.04 | 19.22 | 19.22 | 19.5 | 19.04 | 7.31M |
| June 10, 2025 | 19.64 | 19.03 | 19.03 | 19.77 | 18.81 | 12.82M |
| June 09, 2025 | 19.53 | 19.66 | 19.66 | 19.73 | 19.51 | 6.76M |
| June 06, 2025 | 19.91 | 19.61 | 19.61 | 19.95 | 19.58 | 9.23M |
| June 05, 2025 | 19.61 | 19.99 | 19.99 | 20.3 | 19.54 | 14.26M |
| June 04, 2025 | 19.68 | 19.69 | 19.69 | 19.82 | 19.55 | 9.47M |
| June 03, 2025 | 19.54 | 19.73 | 19.73 | 19.98 | 19.54 | 9.76M |
| May 30, 2025 | 20.15 | 19.72 | 19.72 | 20.53 | 19.7 | 16.1M |
| May 29, 2025 | 20.55 | 20.31 | 20.27 | 20.85 | 20.23 | 19.68M |
| May 28, 2025 | 20.51 | 20.7 | 20.66 | 21.13 | 20.22 | 30.26M |
| May 27, 2025 | 20.31 | 20.58 | 20.54 | 20.58 | 19.86 | 24.54M |
| May 26, 2025 | 20.13 | 20.69 | 20.65 | 21.06 | 19.73 | 49.93M |