22.86
-0.33(-1.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 23.13 | 22.86 | 22.86 | 23.21 | 22.73 | 2.41M |
| August 21, 2025 | 23.17 | 23.19 | 23.19 | 23.43 | 23.1 | 2.27M |
| August 20, 2025 | 22.9 | 23.28 | 23.28 | 23.35 | 22.79 | 2.42M |
| August 19, 2025 | 22.67 | 23.01 | 23.01 | 23.07 | 22.58 | 2.05M |
| August 18, 2025 | 22.95 | 22.67 | 22.67 | 23.16 | 22.67 | 2.37M |
| August 15, 2025 | 22.61 | 22.84 | 22.84 | 22.93 | 22.5 | 1.82M |
| August 14, 2025 | 23.26 | 22.67 | 22.67 | 23.45 | 22.63 | 2.16M |
| August 13, 2025 | 23.54 | 23.26 | 23.26 | 23.63 | 23.23 | 1.69M |
| August 12, 2025 | 23.7 | 23.4 | 23.4 | 23.81 | 23.22 | 2.13M |
| August 11, 2025 | 23.81 | 23.68 | 23.68 | 23.93 | 23.5 | 2.28M |
| August 08, 2025 | 23.43 | 23.85 | 23.85 | 23.98 | 23.26 | 1.69M |
| August 07, 2025 | 23.45 | 23.54 | 23.54 | 23.63 | 23.31 | 1.45M |
| August 06, 2025 | 23.16 | 23.52 | 23.52 | 23.56 | 23.09 | 1.36M |
| August 05, 2025 | 22.91 | 23.16 | 23.16 | 23.17 | 22.81 | 1.44M |
| August 04, 2025 | 22.6 | 23.04 | 23.04 | 23.05 | 22.4 | 1.86M |
| August 01, 2025 | 22.15 | 22.49 | 22.49 | 22.55 | 22.1 | 1.61M |
| July 31, 2025 | 22.74 | 22.11 | 22.11 | 22.8 | 22.06 | 1.49M |
| July 30, 2025 | 22.72 | 22.74 | 22.74 | 22.77 | 22.41 | 1.07M |
| July 29, 2025 | 22.79 | 22.65 | 22.65 | 22.86 | 22.44 | 1.14M |
| July 28, 2025 | 22.46 | 22.76 | 22.76 | 22.86 | 22.39 | 1.35M |
| July 25, 2025 | 22.28 | 22.46 | 22.46 | 22.55 | 22.22 | 1.21M |
| July 24, 2025 | 21.97 | 22.27 | 22.27 | 22.37 | 21.89 | 1.53M |
| July 23, 2025 | 22.3 | 21.96 | 21.96 | 22.35 | 21.9 | 1.31M |
| July 22, 2025 | 22.17 | 22.23 | 22.23 | 22.46 | 22.12 | 1.45M |
| July 21, 2025 | 22 | 22.23 | 22.23 | 22.39 | 21.8 | 2.04M |
| July 18, 2025 | 21.78 | 22 | 22 | 22.05 | 21.62 | 1.42M |
| July 17, 2025 | 21.92 | 21.74 | 21.74 | 21.92 | 21.7 | 849,095 |
| July 16, 2025 | 21.67 | 21.75 | 21.75 | 21.87 | 21.57 | 915,940 |
| July 15, 2025 | 21.9 | 21.66 | 21.66 | 21.94 | 21.47 | 1.3M |
| July 14, 2025 | 21.5 | 21.83 | 21.83 | 21.91 | 21.45 | 1.32M |
| July 11, 2025 | 21.7 | 21.49 | 21.49 | 21.7 | 21.31 | 922,210 |
| July 10, 2025 | 21.63 | 21.58 | 21.58 | 21.7 | 21.38 | 1.01M |
| July 09, 2025 | 21.75 | 21.66 | 21.66 | 21.79 | 21.61 | 1.16M |
| July 08, 2025 | 21.54 | 21.64 | 21.64 | 21.68 | 21.43 | 1.52M |
| July 07, 2025 | 21.39 | 21.54 | 21.54 | 21.57 | 21.16 | 1.51M |
| July 04, 2025 | 21.38 | 21.15 | 21.15 | 21.49 | 21.1 | 1.27M |
| July 03, 2025 | 21.3 | 21.4 | 21.4 | 21.43 | 21.23 | 968,811 |
| July 02, 2025 | 21.37 | 21.3 | 21.3 | 21.37 | 21.05 | 1.1M |
| July 01, 2025 | 21.31 | 21.31 | 21.31 | 21.43 | 21.15 | 1.21M |
| June 30, 2025 | 21.1 | 21.25 | 21.25 | 21.33 | 21.1 | 1.33M |
| June 27, 2025 | 20.95 | 21 | 21 | 21.09 | 20.78 | 1.3M |
| June 26, 2025 | 21.05 | 20.83 | 20.83 | 21.1 | 20.75 | 1.13M |
| June 25, 2025 | 20.85 | 21.01 | 21.01 | 21.1 | 20.8 | 1.33M |
| June 24, 2025 | 20.25 | 20.77 | 20.77 | 20.84 | 20.19 | 1.44M |
| June 23, 2025 | 19.55 | 20.17 | 20.17 | 20.24 | 19.52 | 1.15M |
| June 20, 2025 | 19.86 | 19.85 | 19.85 | 20.17 | 19.77 | 1.19M |
| June 19, 2025 | 20.49 | 19.85 | 19.85 | 20.6 | 19.81 | 1.33M |
| June 18, 2025 | 20.67 | 20.46 | 20.46 | 20.75 | 20.34 | 819,800 |
| June 17, 2025 | 20.9 | 20.8 | 20.8 | 20.95 | 20.6 | 809,820 |
| June 16, 2025 | 20.89 | 20.8 | 20.8 | 20.99 | 20.61 | 1.34M |
| June 13, 2025 | 21 | 20.75 | 20.75 | 21.01 | 20.6 | 1.1M |
| June 12, 2025 | 21 | 20.94 | 20.94 | 21.13 | 20.81 | 1.09M |
| June 11, 2025 | 20.83 | 20.97 | 20.97 | 21.15 | 20.83 | 1.31M |
| June 10, 2025 | 21.06 | 20.91 | 20.91 | 21.15 | 20.71 | 1.54M |
| June 09, 2025 | 20.88 | 20.96 | 20.96 | 21.1 | 20.74 | 1.45M |
| June 06, 2025 | 20.45 | 20.84 | 20.84 | 20.89 | 20.45 | 1.3M |
| June 05, 2025 | 20.6 | 20.5 | 20.5 | 20.7 | 20.45 | 866,790 |
| June 04, 2025 | 20.43 | 20.48 | 20.48 | 20.57 | 20.32 | 823,430 |
| June 03, 2025 | 20.08 | 20.32 | 20.32 | 20.4 | 20.08 | 1.06M |
| May 30, 2025 | 20.47 | 20.18 | 20.18 | 20.56 | 20.09 | 1.15M |