23.67
-0.27(-1.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.8 | 23.67 | 23.67 | 23.98 | 23.34 | 14.35M |
| August 15, 2025 | 22.7 | 23.94 | 23.94 | 24.18 | 22.65 | 19.24M |
| August 14, 2025 | 22.55 | 23.06 | 23.06 | 23.77 | 22.43 | 18.93M |
| August 13, 2025 | 22.49 | 22.66 | 22.66 | 23.2 | 22.06 | 17.6M |
| August 12, 2025 | 21.73 | 22.42 | 22.42 | 22.7 | 21.7 | 14.63M |
| August 11, 2025 | 21.11 | 21.72 | 21.72 | 21.83 | 21.06 | 7.88M |
| August 08, 2025 | 21.33 | 21.21 | 21.21 | 21.6 | 21.05 | 5.31M |
| August 07, 2025 | 21.66 | 21.34 | 21.34 | 21.75 | 21.1 | 5.85M |
| August 06, 2025 | 21.26 | 21.58 | 21.58 | 21.6 | 21.18 | 7.04M |
| August 05, 2025 | 21.31 | 21.26 | 21.26 | 21.39 | 21.03 | 5.7M |
| August 04, 2025 | 21.28 | 21.2 | 21.2 | 21.44 | 21 | 5.66M |
| August 01, 2025 | 21.58 | 21.25 | 21.25 | 21.73 | 21.16 | 6.31M |
| July 31, 2025 | 21.44 | 21.56 | 21.56 | 22.06 | 21.31 | 8.05M |
| July 30, 2025 | 22.52 | 21.52 | 21.52 | 22.53 | 21.3 | 12.39M |
| July 29, 2025 | 22.5 | 22.6 | 22.6 | 23.1 | 22.31 | 10.3M |
| July 28, 2025 | 22.13 | 22.68 | 22.68 | 22.94 | 22.11 | 9.9M |
| July 25, 2025 | 22.61 | 22.34 | 22.34 | 23.05 | 22.3 | 12.27M |
| July 24, 2025 | 21.83 | 22.73 | 22.73 | 22.87 | 21.81 | 17.99M |
| July 23, 2025 | 22.37 | 22 | 22 | 22.47 | 21.87 | 13.79M |
| July 22, 2025 | 22.38 | 22.37 | 22.37 | 22.62 | 22.07 | 13.93M |
| July 21, 2025 | 22.5 | 22.67 | 22.67 | 23.12 | 22.38 | 15.62M |
| July 18, 2025 | 23.8 | 22.78 | 22.78 | 23.8 | 22.63 | 23.4M |
| July 17, 2025 | 24.21 | 24.01 | 24.01 | 25.09 | 23.9 | 27.05M |
| July 16, 2025 | 23.12 | 24.84 | 24.84 | 25.88 | 23.12 | 37.4M |
| July 15, 2025 | 23.62 | 23.91 | 23.91 | 24.63 | 22.9 | 38.07M |
| July 14, 2025 | 24.33 | 22.9 | 22.9 | 25 | 22.75 | 42.23M |
| July 11, 2025 | 21.42 | 23.89 | 23.89 | 23.89 | 20.97 | 28.94M |
| July 10, 2025 | 20.57 | 21.72 | 21.72 | 23 | 20.4 | 34.01M |
| July 09, 2025 | 20.42 | 21.22 | 21.22 | 21.95 | 20.22 | 34.33M |
| July 08, 2025 | 19.9 | 20.41 | 20.41 | 20.59 | 19.67 | 20.92M |
| July 07, 2025 | 19.31 | 20.12 | 20.12 | 20.64 | 19.23 | 22.04M |
| July 04, 2025 | 19.77 | 19.67 | 19.67 | 20.29 | 19.45 | 22.44M |
| July 03, 2025 | 19.8 | 19.76 | 19.76 | 19.94 | 19.51 | 11.26M |
| July 02, 2025 | 20.41 | 19.74 | 19.74 | 20.58 | 19.53 | 12.95M |
| July 01, 2025 | 21.02 | 20.22 | 20.22 | 21.12 | 19.96 | 23.11M |
| June 30, 2025 | 21.52 | 21 | 21 | 22.52 | 20.95 | 35.73M |
| June 27, 2025 | 20.66 | 21.66 | 21.66 | 22.67 | 20.6 | 48.17M |
| June 26, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.16 | 16.85M |
| June 25, 2025 | 17 | 18.78 | 18.78 | 18.78 | 16.9 | 20.09M |
| June 24, 2025 | 16.5 | 17.07 | 17.07 | 17.39 | 16.41 | 13.36M |
| June 23, 2025 | 16.2 | 16.5 | 16.5 | 16.56 | 16.2 | 7.55M |
| June 20, 2025 | 16.92 | 16.33 | 16.33 | 16.95 | 16.29 | 11.21M |
| June 19, 2025 | 18.33 | 17.17 | 17.17 | 18.67 | 16.9 | 23.12M |
| June 18, 2025 | 18.52 | 18.59 | 18.59 | 19.86 | 18.21 | 24.35M |
| June 17, 2025 | 19.24 | 18.61 | 18.61 | 19.5 | 18.6 | 18.6M |
| June 16, 2025 | 18.63 | 18.96 | 18.96 | 19.51 | 18.61 | 19.48M |
| June 13, 2025 | 20.27 | 18.61 | 18.61 | 20.27 | 18.39 | 23.39M |
| June 12, 2025 | 17.66 | 19.87 | 19.87 | 19.87 | 17.66 | 24.69M |
| June 11, 2025 | 18.14 | 18.06 | 18.06 | 18.84 | 17.68 | 17.47M |
| June 10, 2025 | 18.88 | 18.12 | 18.12 | 19.1 | 18 | 28.18M |
| June 09, 2025 | 17.7 | 19.27 | 19.27 | 19.45 | 17.5 | 32.86M |
| June 06, 2025 | 17.7 | 17.68 | 17.68 | 18.76 | 17.42 | 20.95M |
| June 05, 2025 | 17.88 | 18.15 | 18.15 | 19.4 | 17.78 | 28.48M |
| June 04, 2025 | 16.99 | 17.84 | 17.64 | 18.32 | 16.8 | 22.6M |
| June 03, 2025 | 16.02 | 17.1 | 16.91 | 17.4 | 16.02 | 17.81M |
| May 30, 2025 | 16.11 | 16.23 | 16.23 | 16.74 | 16.05 | 9.86M |
| May 29, 2025 | 16.02 | 16.18 | 16.18 | 16.32 | 15.83 | 7.99M |
| May 28, 2025 | 15.87 | 16.09 | 16.09 | 16.23 | 15.87 | 6.93M |
| May 27, 2025 | 15.8 | 15.86 | 15.86 | 15.96 | 15.74 | 4.31M |
| May 26, 2025 | 15.55 | 15.92 | 15.92 | 16.09 | 15.46 | 7.28M |