22.70
+0.62(+2.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.5 | 22.7 | 22.7 | 23.45 | 22.29 | 21.93M |
| August 15, 2025 | 21.92 | 22.08 | 22.08 | 22.6 | 21.74 | 16.65M |
| August 14, 2025 | 22.83 | 22.04 | 22.04 | 23.01 | 21.89 | 18.39M |
| August 13, 2025 | 23.16 | 22.85 | 22.85 | 23.66 | 22.39 | 20.41M |
| August 12, 2025 | 23.83 | 23.41 | 23.41 | 23.98 | 22.6 | 27.83M |
| August 11, 2025 | 22.88 | 23.9 | 23.9 | 25.3 | 22.88 | 37.05M |
| August 08, 2025 | 21.4 | 23.74 | 23.74 | 24.46 | 20.87 | 44.62M |
| August 07, 2025 | 19.48 | 20.96 | 20.96 | 21.68 | 19.46 | 43.73M |
| August 06, 2025 | 18.55 | 19.7 | 19.7 | 19.98 | 18.2 | 46.5M |
| August 05, 2025 | 18.44 | 19.22 | 19.22 | 20.57 | 18.36 | 65.94M |
| August 04, 2025 | 15.56 | 17.14 | 17.14 | 17.99 | 15.49 | 29.72M |
| August 01, 2025 | 15.55 | 15.66 | 15.66 | 15.84 | 15.55 | 4.08M |
| July 31, 2025 | 15.79 | 15.54 | 15.54 | 15.86 | 15.48 | 5.82M |
| July 30, 2025 | 15.94 | 15.83 | 15.83 | 16 | 15.66 | 5.24M |
| July 29, 2025 | 16.14 | 15.95 | 15.95 | 16.15 | 15.82 | 7.67M |
| July 28, 2025 | 16.35 | 16.15 | 16.15 | 16.42 | 15.91 | 8.15M |
| July 25, 2025 | 16.03 | 16.2 | 16.2 | 16.39 | 15.78 | 13.44M |
| July 24, 2025 | 15.29 | 15.9 | 15.9 | 16.43 | 15.29 | 16.11M |
| July 23, 2025 | 15.46 | 15.3 | 15.3 | 15.51 | 15.26 | 4.74M |
| July 22, 2025 | 15.48 | 15.53 | 15.53 | 15.56 | 15.27 | 6.2M |
| July 21, 2025 | 15.3 | 15.4 | 15.4 | 15.56 | 15.16 | 7.09M |
| July 18, 2025 | 15.31 | 15.22 | 15.22 | 15.38 | 15.11 | 5.15M |
| July 17, 2025 | 15.39 | 15.33 | 15.33 | 15.41 | 15.21 | 7.53M |
| July 16, 2025 | 15.1 | 15.39 | 15.39 | 15.68 | 15.05 | 10.88M |
| July 15, 2025 | 15.2 | 15.06 | 15.06 | 15.28 | 14.92 | 4.39M |
| July 14, 2025 | 14.9 | 15.2 | 15.2 | 15.34 | 14.82 | 6.88M |
| July 11, 2025 | 14.93 | 14.9 | 14.9 | 14.97 | 14.81 | 3.84M |
| July 10, 2025 | 14.93 | 14.94 | 14.94 | 14.98 | 14.81 | 4.3M |
| July 09, 2025 | 15.03 | 14.95 | 14.95 | 15.09 | 14.88 | 3.84M |
| July 08, 2025 | 15.01 | 15.03 | 15.03 | 15.06 | 14.95 | 3.71M |
| July 07, 2025 | 14.85 | 15.01 | 15.01 | 15.01 | 14.85 | 3.81M |
| July 04, 2025 | 15.03 | 14.91 | 14.91 | 15.12 | 14.87 | 5.73M |
| July 03, 2025 | 14.98 | 15.15 | 15.15 | 15.15 | 14.83 | 6.3M |
| July 02, 2025 | 14.95 | 14.86 | 14.86 | 14.98 | 14.78 | 4.28M |
| July 01, 2025 | 14.98 | 14.95 | 14.95 | 15.05 | 14.8 | 6.94M |
| June 30, 2025 | 15.01 | 14.98 | 14.98 | 15.2 | 14.91 | 12.4M |
| June 27, 2025 | 15.1 | 15.11 | 15.11 | 15.65 | 15.01 | 19.25M |
| June 26, 2025 | 14.81 | 14.82 | 14.82 | 14.9 | 14.7 | 5.09M |
| June 25, 2025 | 14.65 | 14.79 | 14.79 | 14.8 | 14.55 | 4.83M |
| June 24, 2025 | 14.39 | 14.68 | 14.68 | 14.7 | 14.38 | 4.43M |
| June 23, 2025 | 14.14 | 14.35 | 14.35 | 14.38 | 14.14 | 2.74M |
| June 20, 2025 | 14.35 | 14.26 | 14.26 | 14.55 | 14.25 | 2.85M |
| June 19, 2025 | 14.62 | 14.38 | 14.38 | 14.62 | 14.29 | 3.84M |
| June 18, 2025 | 14.56 | 14.65 | 14.65 | 14.69 | 14.42 | 3.77M |
| June 17, 2025 | 14.88 | 14.62 | 14.62 | 14.88 | 14.53 | 4.27M |
| June 16, 2025 | 14.94 | 14.78 | 14.78 | 15.02 | 14.73 | 4.83M |
| June 13, 2025 | 15.3 | 14.88 | 14.88 | 15.41 | 14.84 | 7.49M |
| June 12, 2025 | 15.09 | 15.27 | 15.27 | 15.29 | 15 | 5.7M |
| June 11, 2025 | 15.11 | 15.12 | 15.12 | 15.31 | 15.09 | 5.81M |
| June 10, 2025 | 15.14 | 15.06 | 15.06 | 15.34 | 14.83 | 7.71M |
| June 09, 2025 | 14.96 | 15.27 | 15.27 | 15.35 | 14.94 | 8.8M |
| June 06, 2025 | 14.78 | 14.9 | 14.9 | 15.1 | 14.62 | 7.12M |
| June 05, 2025 | 14.62 | 14.84 | 14.84 | 15.13 | 14.57 | 6.87M |
| June 04, 2025 | 14.65 | 14.66 | 14.66 | 14.75 | 14.59 | 3.69M |
| June 03, 2025 | 14.42 | 14.89 | 14.64 | 14.95 | 14.42 | 6.01M |
| May 30, 2025 | 14.7 | 14.5 | 14.26 | 14.74 | 14.45 | 4.86M |
| May 29, 2025 | 14.62 | 14.81 | 14.56 | 14.85 | 14.56 | 4.51M |
| May 28, 2025 | 14.78 | 14.63 | 14.38 | 14.9 | 14.54 | 5.41M |
| May 27, 2025 | 14.83 | 14.88 | 14.63 | 14.91 | 14.63 | 5.06M |
| May 26, 2025 | 14.8 | 14.82 | 14.57 | 14.92 | 14.66 | 5.63M |