22.03
+0.35(+1.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 21.29 | 21.68 | 21.68 | 21.71 | 21.09 | 4.35M |
| September 04, 2025 | 22.01 | 21.26 | 21.26 | 22.28 | 21.03 | 5.03M |
| September 03, 2025 | 22.43 | 22.1 | 22.1 | 22.64 | 22 | 3.25M |
| September 02, 2025 | 22.87 | 22.44 | 22.44 | 22.87 | 22.11 | 4.79M |
| September 01, 2025 | 22.38 | 22.87 | 22.87 | 22.99 | 22.38 | 5.54M |
| August 29, 2025 | 22.52 | 22.38 | 22.38 | 22.79 | 22.2 | 5.52M |
| August 28, 2025 | 23.2 | 22.51 | 22.51 | 23.4 | 21.98 | 11.57M |
| August 27, 2025 | 23.98 | 23.42 | 23.42 | 24.68 | 23.42 | 9.81M |
| August 26, 2025 | 24.17 | 23.94 | 23.94 | 24.36 | 23.55 | 7.81M |
| August 25, 2025 | 24.51 | 24.22 | 24.22 | 24.61 | 24.12 | 8.35M |
| August 22, 2025 | 24.12 | 24.36 | 24.36 | 24.42 | 24.1 | 7.16M |
| August 21, 2025 | 24.84 | 24.12 | 24.12 | 24.96 | 24.03 | 9.6M |
| August 20, 2025 | 24.98 | 24.84 | 24.84 | 24.98 | 24.61 | 8.51M |
| August 19, 2025 | 24.7 | 25.01 | 25.01 | 25.27 | 24.28 | 16.27M |
| August 18, 2025 | 24.75 | 24.77 | 24.77 | 25 | 24.39 | 15.94M |
| August 15, 2025 | 23.6 | 24.74 | 24.74 | 24.92 | 23.44 | 18.64M |
| August 14, 2025 | 23.48 | 23.78 | 23.78 | 23.89 | 23.21 | 11.81M |
| August 13, 2025 | 23.23 | 23.38 | 23.38 | 23.58 | 23.18 | 8.2M |
| August 12, 2025 | 23.66 | 23.32 | 23.32 | 23.73 | 23.16 | 9.36M |
| August 11, 2025 | 23.38 | 23.86 | 23.86 | 23.87 | 23.06 | 11.27M |
| August 08, 2025 | 24.7 | 23.88 | 23.88 | 25.6 | 23.5 | 15.74M |
| August 07, 2025 | 24.15 | 24.42 | 24.42 | 24.49 | 23.83 | 12.59M |
| August 06, 2025 | 24.36 | 24.41 | 24.41 | 25.24 | 24.22 | 18.68M |
| August 05, 2025 | 23.55 | 24.52 | 24.52 | 24.76 | 23.32 | 19.59M |
| August 04, 2025 | 23.6 | 23.54 | 23.54 | 23.64 | 23.13 | 10.82M |
| August 01, 2025 | 23.92 | 24.03 | 24.03 | 24.08 | 23.43 | 16.45M |
| July 31, 2025 | 23.1 | 24.36 | 24.36 | 25.6 | 22.78 | 29.61M |
| July 30, 2025 | 23.02 | 23.41 | 23.41 | 23.88 | 22.84 | 18.4M |
| July 29, 2025 | 22.98 | 23.12 | 23.12 | 23.28 | 22.68 | 17.96M |
| July 28, 2025 | 24 | 23.08 | 23.08 | 24.34 | 22.81 | 36.28M |
| July 25, 2025 | 21.35 | 23.43 | 23.43 | 23.43 | 21.2 | 25.39M |
| July 24, 2025 | 21.17 | 21.3 | 21.3 | 21.4 | 21.11 | 6.34M |
| July 23, 2025 | 21.19 | 21.23 | 21.23 | 21.38 | 21 | 6.42M |
| July 22, 2025 | 21.44 | 21.28 | 21.28 | 21.66 | 21.13 | 7.62M |
| July 21, 2025 | 21.68 | 21.5 | 21.5 | 21.95 | 21.42 | 10.31M |
| July 18, 2025 | 21.46 | 21.71 | 21.71 | 22.48 | 21.29 | 17.83M |
| July 17, 2025 | 21.15 | 21.36 | 21.36 | 21.4 | 21.15 | 9.37M |
| July 16, 2025 | 21.3 | 21.22 | 21.22 | 21.41 | 20.94 | 12.36M |
| July 15, 2025 | 21.06 | 21.19 | 21.19 | 21.31 | 20.78 | 10.87M |
| July 14, 2025 | 21.21 | 21.3 | 21.3 | 21.5 | 21.05 | 13.46M |
| July 11, 2025 | 21.86 | 21.16 | 21.16 | 21.99 | 20.91 | 26.74M |
| July 10, 2025 | 19.47 | 21.53 | 21.53 | 21.53 | 19.47 | 14.18M |
| July 09, 2025 | 19.56 | 19.57 | 19.57 | 19.8 | 19.41 | 3.9M |
| July 08, 2025 | 19.24 | 19.51 | 19.51 | 19.52 | 19.15 | 3.43M |
| July 07, 2025 | 19.25 | 19.24 | 19.24 | 19.3 | 19 | 2.83M |
| July 04, 2025 | 19.48 | 19.27 | 19.27 | 19.71 | 19.25 | 5.2M |
| July 03, 2025 | 19.75 | 19.83 | 19.83 | 19.98 | 19.68 | 2.09M |
| July 02, 2025 | 20.02 | 19.79 | 19.79 | 20.02 | 19.62 | 2.87M |
| July 01, 2025 | 20.13 | 20.03 | 20.03 | 20.29 | 19.8 | 3.83M |
| June 30, 2025 | 19.84 | 20.21 | 20.21 | 20.25 | 19.84 | 4.13M |
| June 27, 2025 | 19.79 | 19.88 | 19.88 | 20.02 | 19.73 | 3M |
| June 26, 2025 | 19.9 | 19.81 | 19.81 | 20.17 | 19.71 | 3.91M |
| June 25, 2025 | 19.61 | 19.87 | 19.87 | 19.9 | 19.44 | 4.05M |
| June 24, 2025 | 18.96 | 19.6 | 19.6 | 19.63 | 18.96 | 4.54M |
| June 23, 2025 | 18.46 | 18.96 | 18.96 | 18.97 | 18.35 | 4.66M |
| June 20, 2025 | 19.4 | 18.85 | 18.85 | 19.61 | 18.8 | 3.55M |
| June 19, 2025 | 19.84 | 19.4 | 19.4 | 20 | 19.32 | 3.55M |
| June 18, 2025 | 20.03 | 19.84 | 19.84 | 20.11 | 19.73 | 3.08M |
| June 17, 2025 | 20.2 | 20.08 | 20.08 | 20.3 | 19.95 | 2.72M |
| June 16, 2025 | 19.8 | 20.28 | 20.28 | 20.28 | 19.69 | 4.12M |