23.76
-0.25(-1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.77 | 23.76 | 23.76 | 24.89 | 22.58 | 119.75M |
| August 15, 2025 | 22.02 | 24.01 | 24.01 | 24.99 | 21.92 | 159M |
| August 14, 2025 | 20.74 | 22.8 | 22.8 | 22.8 | 20.74 | 146.55M |
| August 13, 2025 | 20.6 | 20.73 | 20.73 | 20.98 | 20.29 | 69.61M |
| August 12, 2025 | 20.14 | 20.57 | 20.57 | 20.6 | 19.97 | 46.02M |
| August 11, 2025 | 19.99 | 20.15 | 20.15 | 20.28 | 19.88 | 24.67M |
| August 08, 2025 | 20 | 20.01 | 20.01 | 20.32 | 19.85 | 31.53M |
| August 07, 2025 | 20.15 | 20.06 | 20.06 | 20.35 | 19.91 | 20.75M |
| August 06, 2025 | 20.13 | 20.21 | 20.21 | 20.38 | 20.04 | 20.69M |
| August 05, 2025 | 20.11 | 20.18 | 20.18 | 20.2 | 19.91 | 22.09M |
| August 04, 2025 | 20 | 20.11 | 20.11 | 20.17 | 19.9 | 24.84M |
| August 01, 2025 | 20.7 | 20.22 | 20.22 | 20.7 | 20.04 | 31.75M |
| July 31, 2025 | 20.71 | 20.67 | 20.67 | 21.08 | 20.55 | 31.33M |
| July 30, 2025 | 21.82 | 20.93 | 20.93 | 21.83 | 20.61 | 59.15M |
| July 29, 2025 | 21.79 | 22.04 | 22.04 | 22.1 | 21.08 | 54.17M |
| July 28, 2025 | 21.22 | 21.8 | 21.8 | 21.91 | 21.21 | 45.66M |
| July 25, 2025 | 21.55 | 21.29 | 21.29 | 21.58 | 21.18 | 30.02M |
| July 24, 2025 | 21.35 | 21.55 | 21.55 | 21.6 | 21.31 | 35.98M |
| July 23, 2025 | 21.32 | 21.46 | 21.46 | 21.87 | 20.92 | 47.92M |
| July 22, 2025 | 21.77 | 21.73 | 21.73 | 22.2 | 21.57 | 57.92M |
| July 21, 2025 | 21.8 | 21.8 | 21.8 | 22.05 | 21.35 | 56.06M |
| July 18, 2025 | 22.1 | 21.99 | 21.99 | 22.3 | 21.8 | 55.91M |
| July 17, 2025 | 22.36 | 22.06 | 22.06 | 22.49 | 21.96 | 73.26M |
| July 16, 2025 | 22.12 | 22.31 | 22.31 | 22.53 | 21.6 | 87.06M |
| July 15, 2025 | 22.78 | 22.1 | 22.1 | 22.88 | 21.85 | 76.15M |
| July 14, 2025 | 23.34 | 22.61 | 22.61 | 23.65 | 22.23 | 119.27M |
| July 11, 2025 | 25.05 | 24.6 | 24.6 | 25.4 | 24.2 | 121.24M |
| July 10, 2025 | 26.06 | 24.82 | 24.82 | 26.8 | 24.5 | 163.89M |
| July 09, 2025 | 25.2 | 26.72 | 26.72 | 27.7 | 24.78 | 177.75M |
| July 08, 2025 | 26.11 | 25.18 | 25.18 | 26.58 | 24.59 | 170.13M |
| July 07, 2025 | 24.2 | 25.63 | 25.63 | 25.63 | 24.05 | 176.21M |
| July 04, 2025 | 22.52 | 23.3 | 23.3 | 23.3 | 21.3 | 127.89M |
| July 03, 2025 | 19.76 | 21.18 | 21.18 | 21.59 | 19.75 | 182.1M |
| July 02, 2025 | 19.06 | 19.63 | 19.63 | 20.59 | 18.81 | 142.68M |
| July 01, 2025 | 20.45 | 18.99 | 18.99 | 20.71 | 18.77 | 134.83M |
| June 30, 2025 | 20.29 | 20.85 | 20.85 | 21.3 | 19.7 | 155.67M |
| June 27, 2025 | 20.39 | 20.51 | 20.51 | 22.03 | 20.11 | 198.19M |
| June 26, 2025 | 19.15 | 20.03 | 20.03 | 20.03 | 18.5 | 134.26M |
| June 25, 2025 | 15.88 | 18.21 | 18.21 | 18.21 | 15.8 | 105.95M |
| June 24, 2025 | 15.9 | 16.55 | 16.55 | 17 | 15.52 | 123.29M |
| June 23, 2025 | 14.8 | 15.68 | 15.68 | 15.76 | 14.6 | 93M |
| June 20, 2025 | 14.82 | 14.66 | 14.66 | 15.01 | 14.05 | 56.44M |
| June 19, 2025 | 15.45 | 14.85 | 14.85 | 15.94 | 14.76 | 76.24M |
| June 18, 2025 | 14.97 | 15.32 | 15.32 | 15.49 | 14.78 | 85.74M |
| June 17, 2025 | 14.5 | 14.91 | 14.91 | 15.1 | 14.38 | 80.19M |
| June 16, 2025 | 13.75 | 14.64 | 14.64 | 14.65 | 13.75 | 74.19M |
| June 13, 2025 | 14.2 | 13.82 | 13.82 | 14.29 | 13.77 | 31.43M |
| June 12, 2025 | 14.09 | 14.16 | 14.16 | 14.37 | 14.04 | 28.13M |
| June 11, 2025 | 14.28 | 14.21 | 14.21 | 14.41 | 14.03 | 34.79M |
| June 10, 2025 | 14.58 | 14.26 | 14.26 | 14.58 | 13.98 | 46.08M |
| June 09, 2025 | 14.88 | 14.62 | 14.62 | 14.95 | 14.52 | 50.9M |
| June 06, 2025 | 14.98 | 14.76 | 14.76 | 15.39 | 14.73 | 65.69M |
| June 05, 2025 | 14.72 | 15.41 | 15.41 | 16.3 | 14.62 | 105.57M |
| June 04, 2025 | 14.09 | 14.86 | 14.86 | 15 | 13.9 | 84.41M |
| June 03, 2025 | 14.81 | 14.3 | 14.3 | 15.15 | 14.21 | 99.1M |
| May 30, 2025 | 14.13 | 14.36 | 14.36 | 14.69 | 13.8 | 102.24M |
| May 29, 2025 | 12.4 | 13.71 | 13.71 | 13.71 | 12.37 | 58.26M |
| May 28, 2025 | 12.32 | 12.46 | 12.46 | 12.62 | 12.18 | 18.99M |
| May 27, 2025 | 12.2 | 12.32 | 12.32 | 12.44 | 12.12 | 14.02M |
| May 26, 2025 | 12.12 | 12.23 | 12.23 | 12.28 | 12.1 | 10.56M |