23.69
+0.07(+0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.68 | 23.69 | 23.69 | 23.85 | 23.44 | 22.14M |
| August 15, 2025 | 22.71 | 23.62 | 23.62 | 24.07 | 22.66 | 36.37M |
| August 14, 2025 | 23.18 | 22.7 | 22.7 | 23.25 | 22.5 | 22.56M |
| August 13, 2025 | 23.04 | 23.15 | 23.15 | 23.25 | 22.86 | 17.63M |
| August 12, 2025 | 23.01 | 22.97 | 22.97 | 23.52 | 22.89 | 15.75M |
| August 11, 2025 | 22.91 | 23 | 23 | 23.1 | 22.87 | 10.34M |
| August 08, 2025 | 22.83 | 22.83 | 22.83 | 22.97 | 22.74 | 7.15M |
| August 07, 2025 | 23.03 | 22.83 | 22.83 | 23.07 | 22.74 | 12.81M |
| August 06, 2025 | 23.05 | 22.98 | 22.98 | 23.07 | 22.88 | 7.27M |
| August 05, 2025 | 22.8 | 23.04 | 23.04 | 23.16 | 22.71 | 10.71M |
| August 04, 2025 | 22.5 | 22.77 | 22.77 | 22.83 | 22.5 | 9.09M |
| August 01, 2025 | 22.89 | 22.66 | 22.66 | 23.19 | 22.62 | 17.59M |
| July 31, 2025 | 22.99 | 22.57 | 22.57 | 23.08 | 22.51 | 17.02M |
| July 30, 2025 | 23.3 | 23.04 | 23.04 | 23.45 | 22.98 | 12.93M |
| July 29, 2025 | 23.25 | 23.27 | 23.27 | 23.34 | 23.12 | 10.75M |
| July 28, 2025 | 23.55 | 23.31 | 23.31 | 23.58 | 23.22 | 12.21M |
| July 25, 2025 | 23.63 | 23.53 | 23.53 | 23.92 | 23.44 | 12.93M |
| July 24, 2025 | 23.37 | 23.6 | 23.6 | 23.83 | 23.36 | 14.7M |
| July 23, 2025 | 23.8 | 23.44 | 23.44 | 24.16 | 23.4 | 18.61M |
| July 22, 2025 | 23.6 | 23.75 | 23.75 | 23.78 | 23.44 | 15.69M |
| July 21, 2025 | 23.48 | 23.58 | 23.58 | 23.78 | 23.43 | 12.33M |
| July 18, 2025 | 23.81 | 23.38 | 23.38 | 23.82 | 23.32 | 19.04M |
| July 17, 2025 | 23.8 | 23.81 | 23.81 | 23.89 | 23.6 | 11.43M |
| July 16, 2025 | 24.28 | 23.77 | 23.77 | 24.38 | 23.72 | 13.54M |
| July 15, 2025 | 24.63 | 24.22 | 24.22 | 24.69 | 23.85 | 31M |
| July 14, 2025 | 23.65 | 24.15 | 24.15 | 24.35 | 23.6 | 16.48M |
| July 11, 2025 | 23.55 | 23.67 | 23.67 | 23.78 | 23.37 | 11.14M |
| July 10, 2025 | 23.71 | 23.57 | 23.57 | 23.72 | 23.34 | 13.49M |
| July 09, 2025 | 23.86 | 23.82 | 23.82 | 24.1 | 23.63 | 11.76M |
| July 08, 2025 | 24.02 | 23.93 | 23.93 | 24.15 | 23.8 | 13.25M |
| July 07, 2025 | 23.54 | 23.98 | 23.98 | 24.34 | 23.48 | 18.9M |
| July 04, 2025 | 23.7 | 23.55 | 23.55 | 23.87 | 23.44 | 10.51M |
| July 03, 2025 | 23.87 | 23.79 | 23.64 | 23.89 | 23.53 | 8.37M |
| July 02, 2025 | 23.72 | 23.76 | 23.61 | 24.05 | 23.65 | 10.83M |
| July 01, 2025 | 23.99 | 23.78 | 23.63 | 23.99 | 23.6 | 12.4M |
| June 30, 2025 | 23.5 | 23.97 | 23.82 | 24 | 23.41 | 13.43M |
| June 27, 2025 | 23.91 | 23.41 | 23.26 | 23.91 | 23.35 | 15.41M |
| June 26, 2025 | 23.18 | 23.7 | 23.55 | 24.44 | 23.05 | 28.91M |
| June 25, 2025 | 23.07 | 23.29 | 23.14 | 23.48 | 22.93 | 15.01M |
| June 24, 2025 | 22.12 | 23.09 | 22.94 | 23.18 | 22.03 | 19.65M |
| June 23, 2025 | 21.93 | 21.98 | 21.84 | 22.2 | 21.8 | 6.44M |
| June 20, 2025 | 22.2 | 22 | 22 | 22.32 | 21.91 | 6.81M |
| June 19, 2025 | 22.92 | 22.23 | 22.23 | 22.92 | 22.15 | 10.45M |
| June 18, 2025 | 23.13 | 22.97 | 22.97 | 23.32 | 22.84 | 6.79M |
| June 17, 2025 | 22.65 | 23.14 | 23.14 | 23.42 | 22.61 | 13.89M |
| June 16, 2025 | 22.44 | 22.7 | 22.7 | 22.78 | 22.38 | 6.85M |
| June 13, 2025 | 22.68 | 22.56 | 22.56 | 23.06 | 22.38 | 10.49M |
| June 12, 2025 | 22.5 | 22.8 | 22.8 | 22.94 | 22.37 | 9.89M |
| June 11, 2025 | 22.48 | 22.6 | 22.6 | 22.87 | 22.45 | 7.13M |
| June 10, 2025 | 22.85 | 22.48 | 22.48 | 22.97 | 22.42 | 7.65M |
| June 09, 2025 | 22.82 | 22.83 | 22.83 | 23.11 | 22.8 | 7.88M |
| June 06, 2025 | 22.94 | 22.77 | 22.77 | 23.1 | 22.77 | 7.79M |
| June 05, 2025 | 22.56 | 22.98 | 22.98 | 23.05 | 22.45 | 15.32M |
| June 04, 2025 | 22.33 | 22.46 | 22.46 | 22.57 | 22.23 | 7.82M |
| June 03, 2025 | 22.05 | 22.18 | 22.18 | 22.29 | 21.9 | 6.9M |
| May 30, 2025 | 22.5 | 22.16 | 22.16 | 22.61 | 22.1 | 7.03M |
| May 29, 2025 | 21.83 | 22.53 | 22.53 | 22.76 | 21.83 | 12.72M |
| May 28, 2025 | 22.2 | 21.86 | 21.86 | 22.2 | 21.82 | 10.05M |
| May 27, 2025 | 22.13 | 22.2 | 22.2 | 22.28 | 22.06 | 6.27M |
| May 26, 2025 | 22.38 | 22.13 | 22.13 | 22.49 | 22.09 | 9.88M |