22.31
+0.76(+3.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 21.56 | 22.31 | 22.31 | 23.28 | 21.53 | 8.34M |
| September 08, 2025 | 21.18 | 21.55 | 21.55 | 21.61 | 21.03 | 4.14M |
| September 05, 2025 | 21.6 | 21.25 | 21.25 | 21.68 | 20.81 | 3.99M |
| September 04, 2025 | 20.86 | 21.6 | 21.6 | 22 | 20.67 | 5.05M |
| September 03, 2025 | 21.39 | 20.89 | 20.89 | 21.64 | 20.81 | 2.78M |
| September 02, 2025 | 21.92 | 21.4 | 21.4 | 22.03 | 21.21 | 4.63M |
| September 01, 2025 | 21.8 | 22.02 | 22.02 | 22.43 | 21.47 | 3.82M |
| August 29, 2025 | 21.4 | 21.81 | 21.81 | 22.4 | 21.4 | 4.3M |
| August 28, 2025 | 21.71 | 21.4 | 21.4 | 21.99 | 20.62 | 4.61M |
| August 27, 2025 | 22.81 | 21.83 | 21.83 | 22.81 | 21.77 | 6.18M |
| August 26, 2025 | 22.82 | 22.8 | 22.8 | 23.74 | 22.3 | 6.48M |
| August 25, 2025 | 22.3 | 23.13 | 23.13 | 23.73 | 22.08 | 6.7M |
| August 22, 2025 | 22.49 | 22.34 | 22.34 | 22.58 | 22.02 | 2.5M |
| August 21, 2025 | 22.3 | 22.48 | 22.48 | 22.49 | 21.96 | 2.54M |
| August 20, 2025 | 21.62 | 22.28 | 22.28 | 22.35 | 21.51 | 3.46M |
| August 19, 2025 | 21.85 | 21.72 | 21.72 | 21.88 | 21.5 | 1.9M |
| August 18, 2025 | 21.08 | 21.79 | 21.79 | 21.86 | 21.08 | 3.54M |
| August 15, 2025 | 21.02 | 21.07 | 21.07 | 21.31 | 20.97 | 2.69M |
| August 14, 2025 | 21.55 | 21.12 | 21.12 | 21.75 | 21.1 | 1.91M |
| August 13, 2025 | 21.43 | 21.59 | 21.59 | 21.6 | 21.21 | 3M |
| August 12, 2025 | 21.5 | 21.41 | 21.41 | 21.83 | 21.15 | 3.63M |
| August 11, 2025 | 22.51 | 21.5 | 21.5 | 22.51 | 21.45 | 5.65M |
| August 08, 2025 | 22.44 | 22.24 | 22.24 | 22.58 | 22.11 | 2.84M |
| August 07, 2025 | 21.05 | 22.52 | 22.52 | 22.81 | 20.99 | 8.26M |
| August 06, 2025 | 21.01 | 21.19 | 21.19 | 21.5 | 20.89 | 3.57M |
| August 05, 2025 | 20.72 | 21.2 | 21.2 | 21.5 | 20.72 | 4.93M |
| August 04, 2025 | 20.08 | 20.67 | 20.67 | 20.74 | 19.9 | 4.38M |
| August 01, 2025 | 20.48 | 20.16 | 20.16 | 20.53 | 19.81 | 7.05M |
| July 31, 2025 | 21.7 | 20.51 | 20.51 | 21.7 | 20.47 | 8.26M |
| July 30, 2025 | 19.99 | 21.91 | 21.91 | 22 | 19.85 | 13.39M |
| July 29, 2025 | 20.48 | 20.05 | 20.05 | 20.52 | 19.88 | 4.3M |
| July 28, 2025 | 20.61 | 20.48 | 20.48 | 20.64 | 20.23 | 3.71M |
| July 25, 2025 | 20.36 | 20.45 | 20.45 | 20.68 | 20.32 | 4.24M |
| July 24, 2025 | 20.28 | 20.35 | 20.35 | 20.53 | 20.26 | 3.23M |
| July 23, 2025 | 20.33 | 20.32 | 20.32 | 20.64 | 20.25 | 4.95M |
| July 22, 2025 | 20.44 | 20.38 | 20.38 | 20.57 | 20.21 | 6.29M |
| July 21, 2025 | 21.65 | 20.64 | 20.64 | 21.86 | 20.11 | 14.43M |
| July 18, 2025 | 21.85 | 21.67 | 21.67 | 22.06 | 21.4 | 2.24M |
| July 17, 2025 | 22.45 | 21.85 | 21.85 | 22.6 | 21.63 | 2.66M |
| July 16, 2025 | 22.2 | 22.25 | 22.25 | 22.45 | 21.97 | 1.37M |
| July 15, 2025 | 22.31 | 22.36 | 22.36 | 22.61 | 21.9 | 2.1M |
| July 14, 2025 | 22.13 | 22.3 | 22.3 | 22.68 | 22.12 | 1.67M |
| July 11, 2025 | 22.23 | 22.13 | 22.13 | 22.46 | 21.9 | 1.75M |
| July 10, 2025 | 22.81 | 22.17 | 22.17 | 22.98 | 22.04 | 2.88M |
| July 09, 2025 | 22.99 | 22.82 | 22.82 | 23.2 | 22.7 | 1.36M |
| July 08, 2025 | 22.93 | 23 | 23 | 23.25 | 22.7 | 2.21M |
| July 07, 2025 | 22.91 | 22.96 | 22.96 | 23.4 | 22.79 | 2.06M |
| July 04, 2025 | 23.72 | 23.02 | 23.02 | 23.8 | 22.99 | 1.77M |
| July 03, 2025 | 23.8 | 23.72 | 23.72 | 23.82 | 22.9 | 3.35M |
| July 02, 2025 | 23.77 | 24.4 | 23.98 | 24.64 | 23.76 | 5.11M |
| July 01, 2025 | 23.43 | 23.74 | 23.33 | 24.08 | 23.3 | 3.74M |
| June 30, 2025 | 22.92 | 23.47 | 23.07 | 23.67 | 22.66 | 2.53M |
| June 27, 2025 | 22.69 | 22.9 | 22.51 | 22.96 | 22.24 | 2.55M |
| June 26, 2025 | 21.65 | 22.73 | 22.34 | 22.88 | 21.1 | 6.32M |
| June 25, 2025 | 22.5 | 22.2 | 21.82 | 22.88 | 22.02 | 3.61M |
| June 24, 2025 | 21.51 | 22.34 | 21.96 | 22.4 | 21.51 | 4.16M |
| June 23, 2025 | 21.13 | 21.29 | 20.93 | 21.46 | 19.86 | 3.32M |
| June 20, 2025 | 20.94 | 21.15 | 21.15 | 21.46 | 20.88 | 3.89M |
| June 19, 2025 | 22.41 | 20.98 | 20.98 | 22.46 | 20.88 | 5.98M |
| June 18, 2025 | 22.37 | 22.6 | 22.6 | 22.7 | 21.66 | 4.9M |