23.00
+0.22(+0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.9 | 23 | 23 | 23.2 | 22.69 | 13.68M |
| August 15, 2025 | 21.64 | 22.78 | 22.78 | 23.25 | 21.63 | 19.27M |
| August 14, 2025 | 21.78 | 21.58 | 21.58 | 22.25 | 21.55 | 9.76M |
| August 13, 2025 | 21.97 | 21.85 | 21.85 | 22.06 | 21.65 | 7.56M |
| August 12, 2025 | 21.85 | 21.98 | 21.98 | 22.15 | 21.81 | 7.37M |
| August 11, 2025 | 21.69 | 21.83 | 21.83 | 22.03 | 21.58 | 10.92M |
| August 08, 2025 | 21.54 | 21.65 | 21.65 | 21.67 | 21.3 | 6.28M |
| August 07, 2025 | 21.55 | 21.53 | 21.53 | 22 | 21.51 | 9.04M |
| August 06, 2025 | 21.59 | 21.57 | 21.57 | 21.74 | 21.43 | 6.05M |
| August 05, 2025 | 21.5 | 21.6 | 21.6 | 21.78 | 21.42 | 5.68M |
| August 04, 2025 | 21.06 | 21.58 | 21.58 | 21.63 | 20.92 | 7.28M |
| August 01, 2025 | 21.15 | 21.31 | 21.31 | 21.57 | 21.15 | 8.7M |
| July 31, 2025 | 21.3 | 21.13 | 21.13 | 21.45 | 21 | 7.45M |
| July 30, 2025 | 21.28 | 21.36 | 21.36 | 21.58 | 21.15 | 8.24M |
| July 29, 2025 | 21.72 | 21.41 | 21.41 | 21.78 | 21.09 | 11.4M |
| July 28, 2025 | 22.59 | 21.72 | 21.72 | 22.79 | 21.7 | 12.51M |
| July 25, 2025 | 21.68 | 21.92 | 21.92 | 22.49 | 21.67 | 15.19M |
| July 24, 2025 | 21.56 | 21.66 | 21.66 | 21.68 | 21.31 | 10.7M |
| July 23, 2025 | 21.3 | 21.56 | 21.56 | 21.73 | 21.26 | 10.97M |
| July 22, 2025 | 21.39 | 21.38 | 21.38 | 21.59 | 21.22 | 10.01M |
| July 21, 2025 | 21.51 | 21.4 | 21.4 | 21.51 | 21.01 | 11.52M |
| July 18, 2025 | 21.7 | 21.52 | 21.52 | 21.85 | 21.05 | 16.75M |
| July 17, 2025 | 21.45 | 21.85 | 21.85 | 22.18 | 21.2 | 23.35M |
| July 16, 2025 | 20.17 | 21.49 | 21.49 | 21.8 | 20.1 | 30.68M |
| July 15, 2025 | 20.38 | 20.34 | 20.34 | 20.8 | 20.11 | 24.44M |
| July 14, 2025 | 19.61 | 19.85 | 19.85 | 19.94 | 19.52 | 7.13M |
| July 11, 2025 | 19.41 | 19.66 | 19.66 | 19.73 | 19.34 | 7.21M |
| July 10, 2025 | 19.53 | 19.4 | 19.4 | 19.6 | 19.3 | 6.62M |
| July 09, 2025 | 19.61 | 19.5 | 19.5 | 19.76 | 19.47 | 6.87M |
| July 08, 2025 | 19.86 | 19.65 | 19.65 | 19.94 | 19.58 | 11.56M |
| July 07, 2025 | 19.72 | 19.86 | 19.86 | 20.19 | 19.54 | 8.65M |
| July 04, 2025 | 19.75 | 19.72 | 19.72 | 19.88 | 19.51 | 9.19M |
| July 03, 2025 | 19.5 | 19.79 | 19.79 | 19.87 | 19.45 | 10.78M |
| July 02, 2025 | 19.83 | 19.6 | 19.6 | 19.91 | 19.46 | 12.66M |
| July 01, 2025 | 19.42 | 19.79 | 19.79 | 19.85 | 19.34 | 14.61M |
| June 30, 2025 | 19.21 | 19.42 | 19.42 | 19.51 | 19.12 | 9.38M |
| June 27, 2025 | 19.07 | 19.2 | 19.2 | 19.27 | 18.98 | 6.76M |
| June 26, 2025 | 19.33 | 19.04 | 19.04 | 19.33 | 19.01 | 10.46M |
| June 25, 2025 | 19.59 | 19.31 | 19.31 | 19.75 | 19.17 | 11.7M |
| June 24, 2025 | 19.32 | 19.46 | 19.46 | 19.58 | 19.29 | 9.55M |
| June 23, 2025 | 19.15 | 19.25 | 19.25 | 19.41 | 19 | 7.22M |
| June 20, 2025 | 19.3 | 19.2 | 19.2 | 19.54 | 19.16 | 7.45M |
| June 19, 2025 | 19.72 | 19.22 | 19.22 | 19.76 | 19.09 | 9.87M |
| June 18, 2025 | 19.91 | 19.72 | 19.72 | 20.03 | 19.62 | 9.79M |
| June 17, 2025 | 20.21 | 20.07 | 20.07 | 20.35 | 19.93 | 9.35M |
| June 16, 2025 | 20.39 | 20.14 | 20.14 | 20.5 | 19.93 | 11.1M |
| June 13, 2025 | 21.08 | 20.34 | 20.34 | 21.14 | 20.26 | 18.79M |
| June 12, 2025 | 21.3 | 21.16 | 21.16 | 21.4 | 21.03 | 12.4M |
| June 11, 2025 | 20.91 | 21.36 | 21.36 | 21.55 | 20.91 | 15.92M |
| June 10, 2025 | 20.9 | 20.99 | 20.99 | 21.38 | 20.8 | 16.4M |
| June 09, 2025 | 21 | 20.92 | 20.92 | 21.27 | 20.72 | 17.93M |
| June 06, 2025 | 22.15 | 21.04 | 21.04 | 22.19 | 20.96 | 36.14M |
| June 05, 2025 | 26.38 | 22.41 | 22.41 | 26.38 | 22 | 54.62M |
| June 04, 2025 | 24.99 | 26.31 | 26.31 | 26.6 | 24.64 | 18.73M |
| June 03, 2025 | 24.35 | 25.06 | 25.06 | 25.5 | 24.03 | 13.15M |
| May 30, 2025 | 24.42 | 24.58 | 24.58 | 25 | 24.33 | 9.97M |
| May 29, 2025 | 24.68 | 24.66 | 24.66 | 25.05 | 24.38 | 14.87M |
| May 28, 2025 | 25.7 | 24.82 | 24.82 | 25.88 | 24.7 | 17.74M |
| May 27, 2025 | 24.91 | 25.91 | 25.91 | 26.58 | 24.79 | 24.86M |
| May 26, 2025 | 24.49 | 24.98 | 24.98 | 25.49 | 24.2 | 14.66M |