22.73
+0.75(+3.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.15 | 22.73 | 22.73 | 23 | 22.14 | 28.74M |
| August 15, 2025 | 21.92 | 21.98 | 21.98 | 22.3 | 21.83 | 13.07M |
| August 14, 2025 | 22.67 | 21.92 | 21.92 | 22.73 | 21.92 | 19.18M |
| August 13, 2025 | 21.98 | 22.83 | 22.83 | 23.37 | 21.91 | 31.79M |
| August 12, 2025 | 22.08 | 22.05 | 22.05 | 22.19 | 21.8 | 10.38M |
| August 11, 2025 | 21.87 | 22.17 | 22.17 | 22.5 | 21.79 | 16.12M |
| August 08, 2025 | 22.11 | 21.68 | 21.68 | 22.11 | 21.6 | 15.25M |
| August 07, 2025 | 22.04 | 22.33 | 22.33 | 22.69 | 21.8 | 25.21M |
| August 06, 2025 | 22.2 | 22.13 | 22.13 | 22.41 | 21.97 | 21.23M |
| August 05, 2025 | 22.76 | 22.43 | 22.43 | 22.95 | 22.18 | 29.87M |
| August 04, 2025 | 22.01 | 23 | 23 | 23.6 | 21.78 | 52.2M |
| August 01, 2025 | 21.1 | 22.7 | 22.7 | 23.31 | 20.8 | 31.69M |
| July 31, 2025 | 21.15 | 21.19 | 21.19 | 21.78 | 21.04 | 19.61M |
| July 30, 2025 | 21.22 | 21.15 | 21.15 | 21.72 | 20.94 | 11.26M |
| July 29, 2025 | 21.01 | 21.37 | 21.37 | 21.4 | 20.93 | 16.97M |
| July 28, 2025 | 20.6 | 21.08 | 21.08 | 21.46 | 20.47 | 18.06M |
| July 25, 2025 | 20.6 | 20.47 | 20.47 | 20.6 | 20.24 | 9.48M |
| July 24, 2025 | 20.6 | 20.6 | 20.6 | 20.84 | 20.45 | 10.75M |
| July 23, 2025 | 20.6 | 20.71 | 20.71 | 21.06 | 20.35 | 11.89M |
| July 22, 2025 | 20.97 | 20.94 | 20.94 | 21.68 | 20.79 | 20.26M |
| July 21, 2025 | 21.2 | 20.94 | 20.94 | 21.21 | 20.7 | 13.42M |
| July 18, 2025 | 21.5 | 21.2 | 21.2 | 21.68 | 21.1 | 18.33M |
| July 17, 2025 | 20.7 | 21.41 | 21.41 | 21.78 | 20.45 | 28.33M |
| July 16, 2025 | 20.59 | 20.81 | 20.81 | 21.4 | 20.25 | 24.84M |
| July 15, 2025 | 20.12 | 20.54 | 20.54 | 21.44 | 20.12 | 24.04M |
| July 14, 2025 | 20.3 | 20.39 | 20.39 | 20.8 | 20.04 | 17.21M |
| July 11, 2025 | 20.47 | 20.3 | 20.3 | 20.64 | 20.02 | 34.38M |
| July 10, 2025 | 19.84 | 21.09 | 21.09 | 21.82 | 19.84 | 53.12M |
| July 09, 2025 | 20 | 19.84 | 19.84 | 20.22 | 19.77 | 8M |
| July 08, 2025 | 19.6 | 20.09 | 20.09 | 20.14 | 19.47 | 10.12M |
| July 07, 2025 | 19.5 | 19.6 | 19.6 | 19.69 | 19.32 | 6.66M |
| July 04, 2025 | 20.54 | 19.61 | 19.61 | 20.54 | 19.52 | 15.74M |
| July 03, 2025 | 20.2 | 20.51 | 20.51 | 20.57 | 20.19 | 7.88M |
| July 02, 2025 | 20.87 | 20.3 | 20.3 | 20.87 | 20.3 | 10.89M |
| July 01, 2025 | 21.26 | 21.04 | 21.04 | 21.26 | 20.75 | 16.02M |
| June 30, 2025 | 20.54 | 21.24 | 21.24 | 21.56 | 20.41 | 24.59M |
| June 27, 2025 | 20.5 | 20.53 | 20.53 | 20.8 | 20.01 | 15.26M |
| June 26, 2025 | 20.56 | 20.41 | 20.41 | 20.83 | 20.32 | 14.82M |
| June 25, 2025 | 20.83 | 20.72 | 20.72 | 20.93 | 20.29 | 20.19M |
| June 24, 2025 | 20.26 | 20.83 | 20.83 | 21.05 | 20.21 | 26.17M |
| June 23, 2025 | 19.9 | 20.22 | 20.22 | 20.32 | 19.7 | 15.16M |
| June 20, 2025 | 19.9 | 20.38 | 20.38 | 20.63 | 19.66 | 22.2M |
| June 19, 2025 | 20 | 19.98 | 19.98 | 20.49 | 19.91 | 17.29M |
| June 18, 2025 | 19.79 | 20.17 | 20.17 | 20.57 | 19.48 | 20.25M |
| June 17, 2025 | 20.26 | 19.84 | 19.84 | 20.29 | 19.7 | 15.24M |
| June 16, 2025 | 19.88 | 20.24 | 20.24 | 20.54 | 19.7 | 21.98M |
| June 13, 2025 | 20.32 | 19.93 | 19.93 | 21.06 | 19.73 | 35.86M |
| June 12, 2025 | 18.71 | 20.69 | 20.69 | 20.69 | 18.67 | 21.51M |
| June 11, 2025 | 18.91 | 18.81 | 18.81 | 19.08 | 18.8 | 5.32M |
| June 10, 2025 | 19.31 | 18.99 | 18.99 | 19.37 | 18.76 | 7.8M |
| June 09, 2025 | 19.1 | 19.3 | 19.3 | 19.38 | 18.96 | 8.2M |
| June 06, 2025 | 19.07 | 19.11 | 19.11 | 19.29 | 18.93 | 10.78M |
| June 05, 2025 | 18.51 | 19.07 | 19.07 | 19.1 | 18.24 | 14.68M |
| June 04, 2025 | 17.88 | 18.63 | 18.63 | 19.09 | 17.88 | 14.5M |
| June 03, 2025 | 17.79 | 17.87 | 17.87 | 18.08 | 17.7 | 3.17M |
| May 30, 2025 | 18.41 | 17.85 | 17.85 | 18.41 | 17.78 | 5.81M |
| May 29, 2025 | 18.16 | 18.42 | 18.42 | 18.45 | 18.05 | 6.72M |
| May 28, 2025 | 18.08 | 18.17 | 18.17 | 18.23 | 17.96 | 4.07M |
| May 27, 2025 | 17.94 | 18.07 | 18.07 | 18.09 | 17.8 | 3.65M |
| May 26, 2025 | 17.68 | 18.04 | 18.04 | 18.06 | 17.38 | 5.62M |