23.45
+0.48(+2.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.01 | 23.45 | 23.45 | 23.65 | 22.95 | 7.09M |
| August 15, 2025 | 22.62 | 22.97 | 22.97 | 23.06 | 22.54 | 3.49M |
| August 14, 2025 | 22.9 | 22.72 | 22.72 | 22.98 | 22.55 | 4.01M |
| August 13, 2025 | 22.97 | 22.91 | 22.91 | 23.16 | 22.6 | 3.52M |
| August 12, 2025 | 23.1 | 22.85 | 22.85 | 23.1 | 22.53 | 4.55M |
| August 11, 2025 | 22.62 | 23.03 | 23.03 | 23.37 | 22.56 | 5.2M |
| August 08, 2025 | 22.86 | 22.62 | 22.62 | 22.99 | 22.56 | 3.64M |
| August 07, 2025 | 22.94 | 22.86 | 22.86 | 23.12 | 22.75 | 3.91M |
| August 06, 2025 | 22.55 | 23 | 23 | 23.15 | 22.33 | 4.98M |
| August 05, 2025 | 22.55 | 22.6 | 22.6 | 22.8 | 21.94 | 6.67M |
| August 04, 2025 | 22.3 | 22.55 | 22.55 | 23.28 | 22.17 | 5.79M |
| August 01, 2025 | 23.01 | 22.4 | 22.4 | 23.09 | 22.27 | 5.29M |
| July 31, 2025 | 23.58 | 23.06 | 23.06 | 23.72 | 22.97 | 5.8M |
| July 30, 2025 | 23.84 | 23.58 | 23.58 | 24.08 | 23.41 | 6.16M |
| July 29, 2025 | 22.72 | 24.08 | 24.08 | 24.43 | 22.55 | 12.07M |
| July 28, 2025 | 22.35 | 22.72 | 22.72 | 22.72 | 22.26 | 5.33M |
| July 25, 2025 | 22.36 | 22.16 | 22.16 | 22.47 | 22.08 | 4.02M |
| July 24, 2025 | 22.39 | 22.42 | 22.42 | 22.72 | 22.38 | 3.04M |
| July 23, 2025 | 22.79 | 22.35 | 22.35 | 22.8 | 22.2 | 3.36M |
| July 22, 2025 | 22.66 | 22.55 | 22.55 | 22.95 | 22.27 | 5.98M |
| July 21, 2025 | 22.7 | 22.67 | 22.67 | 22.9 | 22.58 | 3.97M |
| July 18, 2025 | 23.18 | 22.85 | 22.85 | 23.38 | 22.39 | 8.79M |
| July 17, 2025 | 24.35 | 23.25 | 23.25 | 24.43 | 23 | 11.07M |
| July 16, 2025 | 24.03 | 24.39 | 24.39 | 24.4 | 23.75 | 5.17M |
| July 15, 2025 | 24.01 | 24.03 | 24.03 | 24.66 | 23.92 | 3.25M |
| July 14, 2025 | 24.28 | 24.23 | 24.23 | 24.43 | 23.68 | 4.13M |
| July 11, 2025 | 24.25 | 24.32 | 24.32 | 24.49 | 23.98 | 5.09M |
| July 10, 2025 | 24.49 | 24.38 | 24.38 | 24.98 | 24.11 | 6.59M |
| July 09, 2025 | 25.1 | 24.59 | 24.59 | 25.23 | 23.98 | 8.9M |
| July 08, 2025 | 25 | 24.78 | 24.78 | 25.11 | 24.5 | 8.42M |
| July 07, 2025 | 23.8 | 24.89 | 24.89 | 25.19 | 23.55 | 11.72M |
| July 04, 2025 | 23.92 | 23.78 | 23.78 | 24.5 | 23.64 | 6.88M |
| July 03, 2025 | 23.32 | 24.3 | 24.3 | 24.67 | 23.32 | 14.21M |
| July 02, 2025 | 23.29 | 23.1 | 23.1 | 23.49 | 22.95 | 6.83M |
| July 01, 2025 | 22.66 | 23.3 | 23.3 | 23.56 | 22.12 | 16.29M |
| June 30, 2025 | 21.9 | 22.45 | 22.45 | 23.1 | 21.9 | 12.28M |
| June 27, 2025 | 22.35 | 21.9 | 21.9 | 22.43 | 21.69 | 8.7M |
| June 26, 2025 | 22.95 | 22.24 | 22.24 | 22.99 | 22.16 | 9.54M |
| June 25, 2025 | 22.45 | 23.05 | 23.05 | 23.15 | 22.3 | 9.98M |
| June 24, 2025 | 22.23 | 22.38 | 22.38 | 22.56 | 21.91 | 8.21M |
| June 23, 2025 | 21.16 | 22.25 | 22.25 | 22.44 | 20.81 | 10.62M |
| June 20, 2025 | 21.78 | 21.57 | 21.57 | 22.32 | 21.24 | 10.19M |
| June 19, 2025 | 23 | 21.78 | 21.78 | 23.23 | 21.7 | 20.98M |
| June 18, 2025 | 23.33 | 23.66 | 23.66 | 25.3 | 22.1 | 30.71M |
| June 17, 2025 | 22.77 | 23 | 23 | 23 | 22.35 | 11.91M |
| June 16, 2025 | 20.9 | 20.91 | 20.91 | 21.3 | 20.8 | 4.4M |
| June 13, 2025 | 22.44 | 21.09 | 21.09 | 22.49 | 20.95 | 7.89M |
| June 12, 2025 | 22.13 | 22.33 | 22.33 | 23.45 | 22.13 | 9.04M |
| June 11, 2025 | 22.1 | 22.08 | 22 | 22.42 | 21.81 | 8.74M |
| June 10, 2025 | 21.82 | 22.18 | 22.1 | 23.17 | 21.61 | 16.92M |
| June 09, 2025 | 20.44 | 21.49 | 21.42 | 21.5 | 20.44 | 11.65M |
| June 06, 2025 | 20.85 | 20.52 | 20.52 | 20.88 | 20 | 7.88M |
| June 05, 2025 | 20.4 | 21 | 21 | 21.46 | 20.33 | 9.73M |
| June 04, 2025 | 20.31 | 20.51 | 20.51 | 20.71 | 20.21 | 4.8M |
| June 03, 2025 | 20.01 | 20.31 | 20.31 | 20.88 | 19.88 | 5.81M |
| May 30, 2025 | 20.61 | 20.18 | 20.18 | 21.28 | 20.01 | 5.5M |
| May 29, 2025 | 20.96 | 20.7 | 20.7 | 21.06 | 20.67 | 4.32M |
| May 28, 2025 | 21.35 | 20.66 | 20.66 | 21.42 | 20.62 | 5.59M |
| May 27, 2025 | 21.27 | 21.42 | 21.42 | 21.68 | 21 | 8.11M |
| May 26, 2025 | 20.82 | 21.31 | 21.31 | 21.49 | 20.56 | 8.91M |