22.33
+0.4(+1.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 22.19 | 22.33 | 22.33 | 22.46 | 22.05 | 3.97M |
| September 05, 2025 | 21.96 | 21.93 | 21.93 | 21.99 | 21.46 | 3.73M |
| September 04, 2025 | 21.78 | 21.75 | 21.75 | 22.41 | 21.44 | 6.43M |
| September 03, 2025 | 22.44 | 21.5 | 21.5 | 22.62 | 21.35 | 4.99M |
| September 02, 2025 | 23.02 | 22.38 | 22.38 | 23.18 | 22.27 | 4.11M |
| September 01, 2025 | 23 | 22.97 | 22.97 | 23.26 | 22.75 | 3.69M |
| August 29, 2025 | 22.85 | 23 | 23 | 23.33 | 22.57 | 5.42M |
| August 28, 2025 | 23.71 | 22.95 | 22.95 | 23.93 | 21.92 | 9.43M |
| August 27, 2025 | 24.44 | 23.69 | 23.69 | 24.91 | 23.69 | 6.98M |
| August 26, 2025 | 24.36 | 24.57 | 24.57 | 24.95 | 23.8 | 7.73M |
| August 25, 2025 | 24.32 | 24.6 | 24.6 | 25.01 | 24.2 | 11.62M |
| August 22, 2025 | 24.12 | 24.91 | 24.91 | 25.66 | 23.8 | 19.7M |
| August 21, 2025 | 23.29 | 23.41 | 23.41 | 23.53 | 23.25 | 4.93M |
| August 20, 2025 | 23.45 | 23.32 | 23.32 | 23.45 | 23.13 | 4.94M |
| August 19, 2025 | 23.65 | 23.45 | 23.45 | 23.65 | 23.28 | 6.26M |
| August 18, 2025 | 23.6 | 23.65 | 23.65 | 23.77 | 23.41 | 7.79M |
| August 15, 2025 | 23.94 | 23.82 | 23.82 | 23.94 | 23.54 | 8.23M |
| August 14, 2025 | 23.71 | 24.28 | 24.28 | 24.35 | 23.37 | 12.73M |
| August 13, 2025 | 23.68 | 23.6 | 23.6 | 23.89 | 23.18 | 9.35M |
| August 12, 2025 | 23.75 | 23.56 | 23.56 | 23.97 | 23.42 | 8.22M |
| August 11, 2025 | 24 | 23.77 | 23.77 | 24.18 | 23.35 | 12.4M |
| August 08, 2025 | 24.5 | 25.02 | 25.02 | 25.47 | 24.19 | 12.63M |
| August 07, 2025 | 24.21 | 24.59 | 24.59 | 24.81 | 24.01 | 12.2M |
| August 06, 2025 | 26.93 | 25.15 | 25.15 | 26.93 | 24.54 | 21.81M |
| August 05, 2025 | 28.02 | 27.1 | 27.1 | 28.44 | 26.14 | 23.81M |
| August 04, 2025 | 25.9 | 28.42 | 28.42 | 28.42 | 25.9 | 30.58M |
| August 01, 2025 | 26.88 | 25.84 | 25.84 | 26.89 | 25.58 | 15.48M |
| July 31, 2025 | 27.95 | 25.35 | 25.35 | 27.95 | 25.35 | 20.79M |
| July 30, 2025 | 26.2 | 28.17 | 28.17 | 28.47 | 25.5 | 26.27M |
| July 29, 2025 | 27.99 | 26.64 | 26.64 | 29.42 | 26.25 | 26.46M |
| July 28, 2025 | 27.41 | 28.53 | 28.53 | 30.15 | 26.59 | 36.13M |
| July 25, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 26 | 26.02M |
| July 24, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 2.25M |
| July 23, 2025 | 21.77 | 22.65 | 22.65 | 22.65 | 21.34 | 6.35M |
| July 22, 2025 | 20.7 | 20.59 | 20.59 | 20.94 | 20.28 | 5.18M |
| July 21, 2025 | 20.4 | 20.74 | 20.74 | 21.48 | 20.2 | 7.71M |
| July 18, 2025 | 20.3 | 19.89 | 19.89 | 20.36 | 19.77 | 2.58M |
| July 17, 2025 | 20.31 | 20.27 | 20.27 | 20.65 | 20.08 | 2.79M |
| July 16, 2025 | 19.87 | 20.29 | 20.29 | 20.69 | 19.87 | 3.98M |
| July 15, 2025 | 20.18 | 19.86 | 19.86 | 20.18 | 19.81 | 1.88M |
| July 14, 2025 | 20.05 | 20.18 | 20.18 | 20.2 | 19.84 | 1.84M |
| July 11, 2025 | 20.13 | 19.98 | 19.98 | 20.15 | 19.8 | 1.42M |
| July 10, 2025 | 20.14 | 20.09 | 20.09 | 20.2 | 19.99 | 1.18M |
| July 09, 2025 | 20.2 | 20.15 | 20.15 | 20.2 | 20 | 1.72M |
| July 08, 2025 | 20.18 | 20.11 | 20.11 | 20.18 | 19.98 | 1.65M |
| July 07, 2025 | 19.78 | 20.1 | 20.1 | 20.1 | 19.78 | 1.69M |
| July 04, 2025 | 20.14 | 19.91 | 19.91 | 20.2 | 19.8 | 2.09M |
| July 03, 2025 | 20.17 | 20.14 | 20.14 | 20.23 | 20.04 | 1.06M |
| July 02, 2025 | 20.18 | 20.13 | 20.13 | 20.22 | 20 | 1.79M |
| July 01, 2025 | 20.34 | 20.2 | 20.2 | 20.38 | 19.98 | 1.74M |
| June 30, 2025 | 20.28 | 20.28 | 20.28 | 20.32 | 20.08 | 1.79M |
| June 27, 2025 | 19.98 | 20.28 | 20.28 | 20.34 | 19.9 | 3.17M |
| June 26, 2025 | 19.78 | 19.97 | 19.97 | 20.14 | 19.66 | 2.93M |
| June 25, 2025 | 20.2 | 19.76 | 19.76 | 20.25 | 19.65 | 3.19M |
| June 24, 2025 | 20.07 | 20.06 | 20.06 | 20.38 | 19.96 | 3.73M |
| June 23, 2025 | 19.11 | 19.97 | 19.97 | 20.26 | 19.11 | 4.84M |
| June 20, 2025 | 19.57 | 19.27 | 19.27 | 19.57 | 19.08 | 1.79M |
| June 19, 2025 | 19.53 | 19.36 | 19.36 | 19.91 | 19.3 | 2.44M |
| June 18, 2025 | 19.86 | 19.52 | 19.52 | 19.9 | 19.42 | 2.44M |
| June 17, 2025 | 20.16 | 19.99 | 19.99 | 20.39 | 19.8 | 4.01M |