23.65
-0.17(-0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2025 | 20.05 | 20.12 | 20.12 | 20.94 | 19.92 | 8.21M |
| June 13, 2025 | 19.89 | 20.08 | 20.08 | 20.2 | 19.6 | 5.82M |
| June 12, 2025 | 19.72 | 20.1 | 19.7 | 20.19 | 19.55 | 3.05M |
| June 11, 2025 | 19.83 | 19.82 | 19.43 | 20.06 | 19.7 | 2.11M |
| June 10, 2025 | 19.82 | 19.81 | 19.42 | 20.25 | 19.6 | 4.17M |
| June 09, 2025 | 19.77 | 19.89 | 19.49 | 20 | 19.65 | 2.8M |
| June 06, 2025 | 19.44 | 19.77 | 19.38 | 19.79 | 19.33 | 2.49M |
| June 05, 2025 | 19.55 | 19.44 | 19.05 | 19.58 | 19.36 | 1.91M |
| June 04, 2025 | 19.26 | 19.51 | 19.12 | 19.55 | 19.26 | 1.92M |
| June 03, 2025 | 18.73 | 19.3 | 18.92 | 19.4 | 18.73 | 2.85M |
| May 30, 2025 | 18.99 | 18.97 | 18.97 | 19.26 | 18.81 | 2.2M |
| May 29, 2025 | 18.83 | 19.08 | 19.08 | 19.1 | 18.66 | 2.39M |
| May 28, 2025 | 18.81 | 18.79 | 18.79 | 18.88 | 18.5 | 1.64M |
| May 27, 2025 | 18.91 | 18.79 | 18.79 | 18.97 | 18.51 | 2.36M |
| May 26, 2025 | 18.7 | 18.82 | 18.82 | 18.86 | 18.37 | 2.25M |