22.28
+0.33(+1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 21.4 | 21.95 | 21.95 | 21.95 | 21.14 | 29.22M |
| September 04, 2025 | 21.88 | 21.38 | 21.38 | 22.24 | 21.07 | 35.75M |
| September 03, 2025 | 22.34 | 21.8 | 21.8 | 22.57 | 21.76 | 28.39M |
| September 02, 2025 | 22.86 | 22.33 | 22.33 | 23.07 | 22.16 | 34.64M |
| September 01, 2025 | 22.47 | 22.86 | 22.86 | 22.97 | 22.45 | 30.65M |
| August 29, 2025 | 22.67 | 22.51 | 22.51 | 22.94 | 22.46 | 33.34M |
| August 28, 2025 | 22.83 | 22.72 | 22.72 | 23.08 | 21.8 | 57.48M |
| August 27, 2025 | 23.83 | 22.81 | 22.81 | 24.17 | 22.8 | 55.26M |
| August 26, 2025 | 23.81 | 23.83 | 23.83 | 24.15 | 23.67 | 42.41M |
| August 25, 2025 | 23.17 | 24.05 | 24.05 | 24.37 | 23.16 | 84.25M |
| August 22, 2025 | 23.12 | 23.16 | 23.16 | 23.16 | 22.92 | 33.67M |
| August 21, 2025 | 23.28 | 23.17 | 23.17 | 23.82 | 23 | 42.05M |
| August 20, 2025 | 23.47 | 23.28 | 23.28 | 23.49 | 23 | 39.86M |
| August 19, 2025 | 23.08 | 23.68 | 23.68 | 24.11 | 22.8 | 72.46M |
| August 18, 2025 | 23.39 | 23.55 | 23.55 | 23.95 | 23.17 | 51.86M |
| August 15, 2025 | 22.64 | 23.1 | 23.1 | 23.24 | 22.62 | 34.04M |
| August 14, 2025 | 23.74 | 22.76 | 22.76 | 23.79 | 22.74 | 50.23M |
| August 13, 2025 | 23.36 | 23.72 | 23.72 | 23.95 | 23.15 | 55.37M |
| August 12, 2025 | 23.56 | 23.28 | 23.28 | 23.72 | 23.1 | 28.02M |
| August 11, 2025 | 23.16 | 23.46 | 23.46 | 23.5 | 23.15 | 25.47M |
| August 08, 2025 | 23.29 | 23.14 | 23.14 | 23.5 | 22.99 | 27.72M |
| August 07, 2025 | 23.49 | 23.3 | 23.3 | 23.67 | 23.2 | 33.26M |
| August 06, 2025 | 23.92 | 23.55 | 23.55 | 24.14 | 23.42 | 46.48M |
| August 05, 2025 | 23.89 | 24.08 | 24.08 | 24.6 | 23.81 | 47.88M |
| August 04, 2025 | 23.61 | 23.9 | 23.9 | 24.43 | 22.96 | 61.41M |
| August 01, 2025 | 24 | 23.85 | 23.85 | 24.7 | 23.79 | 52.16M |
| July 31, 2025 | 24.69 | 24.09 | 24.09 | 25.25 | 23.96 | 76.93M |
| July 30, 2025 | 24.66 | 24.69 | 24.69 | 26 | 24.44 | 102.92M |
| July 29, 2025 | 23.72 | 25.06 | 25.06 | 25.48 | 23.1 | 129.93M |
| July 28, 2025 | 23.64 | 23.53 | 23.53 | 23.98 | 23.34 | 61.94M |
| July 25, 2025 | 25.16 | 23.88 | 23.88 | 25.22 | 23.62 | 143.58M |
| July 24, 2025 | 20.9 | 24.77 | 24.77 | 24.77 | 20.9 | 161.22M |
| July 23, 2025 | 20.58 | 20.64 | 20.64 | 21 | 20.52 | 38.76M |
| July 22, 2025 | 20.45 | 20.6 | 20.6 | 20.75 | 20.4 | 33.84M |
| July 21, 2025 | 20.35 | 20.35 | 20.35 | 20.4 | 20.18 | 17.77M |
| July 18, 2025 | 20.41 | 20.36 | 20.36 | 20.44 | 20.2 | 19.88M |
| July 17, 2025 | 20.21 | 20.47 | 20.47 | 20.48 | 20.12 | 25.99M |
| July 16, 2025 | 20.09 | 20.2 | 20.2 | 20.34 | 20.04 | 16.45M |
| July 15, 2025 | 20.3 | 20.16 | 20.16 | 20.41 | 19.9 | 25.23M |
| July 14, 2025 | 20.46 | 20.32 | 20.32 | 20.5 | 20.25 | 23.92M |
| July 11, 2025 | 20.58 | 20.54 | 20.54 | 20.72 | 20.36 | 34.84M |
| July 10, 2025 | 20 | 20.59 | 20.59 | 21.23 | 19.98 | 59.26M |
| July 09, 2025 | 19.86 | 20 | 20 | 20.29 | 19.73 | 31.62M |
| July 08, 2025 | 19.42 | 19.85 | 19.85 | 19.93 | 19.38 | 32.71M |
| July 07, 2025 | 19.55 | 19.44 | 19.44 | 19.55 | 19.36 | 15.86M |
| July 04, 2025 | 19.8 | 19.6 | 19.6 | 19.86 | 19.55 | 22.81M |
| July 03, 2025 | 19.8 | 19.84 | 19.84 | 19.98 | 19.7 | 26.4M |
| July 02, 2025 | 19.64 | 19.76 | 19.76 | 19.86 | 19.5 | 22.52M |
| July 01, 2025 | 19.84 | 19.65 | 19.65 | 19.84 | 19.47 | 23.87M |
| June 30, 2025 | 19.43 | 19.59 | 19.59 | 19.6 | 19.37 | 17.44M |
| June 27, 2025 | 19.38 | 19.42 | 19.42 | 19.7 | 19.36 | 20.22M |
| June 26, 2025 | 19.5 | 19.35 | 19.35 | 19.62 | 19.33 | 20.12M |
| June 25, 2025 | 19.44 | 19.59 | 19.59 | 19.61 | 19.23 | 27.23M |
| June 24, 2025 | 19.24 | 19.42 | 19.42 | 19.43 | 19.14 | 21.7M |
| June 23, 2025 | 18.85 | 19.19 | 19.19 | 19.21 | 18.82 | 16.73M |
| June 20, 2025 | 19.1 | 19.02 | 19.02 | 19.36 | 18.92 | 22.23M |
| June 19, 2025 | 19.2 | 18.94 | 18.94 | 19.28 | 18.87 | 21.39M |
| June 18, 2025 | 19.59 | 19.2 | 19.2 | 19.75 | 19.16 | 30.89M |
| June 17, 2025 | 18.95 | 19.79 | 19.79 | 20.66 | 18.88 | 64.18M |
| June 16, 2025 | 18.91 | 18.89 | 18.89 | 19.03 | 18.81 | 17.49M |