23.36
+1.91(+8.90%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 23.6 | 23.36 | 23.36 | 24.44 | 22.5 | 102.14M |
August 15, 2025 | 19.58 | 21.45 | 21.45 | 22.12 | 19.58 | 88.28M |
August 14, 2025 | 20.23 | 19.78 | 19.78 | 21.28 | 19.76 | 62.89M |
August 13, 2025 | 20.21 | 20.02 | 20.02 | 20.33 | 19.93 | 33.48M |
August 12, 2025 | 20.43 | 20.34 | 20.34 | 20.48 | 19.9 | 35.47M |
August 11, 2025 | 19.5 | 20.48 | 20.48 | 20.77 | 19.45 | 46.79M |
August 08, 2025 | 20.48 | 19.71 | 19.71 | 20.48 | 19.7 | 48.56M |
August 07, 2025 | 19.83 | 20.68 | 20.68 | 20.88 | 19.69 | 62.85M |
August 06, 2025 | 19.9 | 19.89 | 19.89 | 20.15 | 19.54 | 39.95M |
August 05, 2025 | 19.53 | 19.9 | 19.9 | 20.28 | 19.26 | 52.75M |
August 04, 2025 | 18.88 | 19.72 | 19.72 | 19.94 | 18.81 | 61.45M |
August 01, 2025 | 18.66 | 18.69 | 18.69 | 18.9 | 18.38 | 32.74M |
July 31, 2025 | 18.93 | 18.66 | 18.66 | 19.13 | 18.58 | 36.81M |
July 30, 2025 | 19.18 | 18.95 | 18.95 | 19.58 | 18.79 | 57.75M |
July 29, 2025 | 18.07 | 19.42 | 19.42 | 20.9 | 18.01 | 90.79M |
July 28, 2025 | 17.88 | 17.99 | 17.99 | 18.07 | 17.66 | 18.85M |
July 25, 2025 | 17.68 | 17.88 | 17.88 | 17.93 | 17.52 | 16.69M |
July 24, 2025 | 17.34 | 17.66 | 17.66 | 17.68 | 17.3 | 17.19M |
July 23, 2025 | 17.38 | 17.33 | 17.33 | 17.47 | 17.21 | 13.9M |
July 22, 2025 | 17.23 | 17.41 | 17.41 | 17.53 | 17.15 | 15.99M |
July 21, 2025 | 17.14 | 17.22 | 17.22 | 17.33 | 17.06 | 11.24M |
July 18, 2025 | 17.17 | 17.15 | 17.15 | 17.26 | 17.01 | 10.33M |
July 17, 2025 | 16.82 | 17.13 | 17.13 | 17.13 | 16.75 | 12.48M |
July 16, 2025 | 16.8 | 16.84 | 16.84 | 17.14 | 16.75 | 12.7M |
July 15, 2025 | 16.8 | 16.77 | 16.77 | 17.04 | 16.56 | 10.87M |
July 14, 2025 | 16.9 | 16.89 | 16.89 | 16.96 | 16.75 | 7.68M |
July 11, 2025 | 16.68 | 16.88 | 16.88 | 16.94 | 16.57 | 11.79M |
July 10, 2025 | 16.82 | 16.72 | 16.72 | 16.82 | 16.58 | 8.58M |
July 09, 2025 | 16.86 | 16.82 | 16.82 | 16.91 | 16.75 | 8.53M |
July 08, 2025 | 16.72 | 16.88 | 16.88 | 16.95 | 16.65 | 9.34M |
July 07, 2025 | 16.69 | 16.71 | 16.71 | 16.81 | 16.56 | 8.16M |
July 04, 2025 | 16.91 | 16.71 | 16.71 | 17.15 | 16.51 | 18.59M |
July 03, 2025 | 16.83 | 16.85 | 16.85 | 17.04 | 16.76 | 9.46M |
July 02, 2025 | 17.14 | 16.88 | 16.88 | 17.15 | 16.77 | 14.88M |
July 01, 2025 | 17.11 | 17.23 | 17.23 | 17.49 | 17.09 | 20.73M |
June 30, 2025 | 16.96 | 17.19 | 17.19 | 17.37 | 16.96 | 24.5M |
June 27, 2025 | 16.71 | 16.63 | 16.63 | 16.8 | 16.54 | 9.96M |
June 26, 2025 | 16.71 | 16.62 | 16.62 | 16.82 | 16.57 | 10.69M |
June 25, 2025 | 16.57 | 16.7 | 16.7 | 16.74 | 16.37 | 10.95M |
June 24, 2025 | 16.22 | 16.5 | 16.5 | 16.51 | 16.15 | 10.69M |
June 23, 2025 | 15.7 | 16.17 | 16.17 | 16.19 | 15.6 | 9.98M |
June 20, 2025 | 15.88 | 15.76 | 15.76 | 16.06 | 15.73 | 6.96M |
June 19, 2025 | 16.02 | 15.88 | 15.88 | 16.17 | 15.83 | 8.42M |
June 18, 2025 | 15.91 | 16.08 | 16.08 | 16.13 | 15.86 | 7.72M |
June 17, 2025 | 15.86 | 16 | 16 | 16.07 | 15.73 | 7.29M |
June 16, 2025 | 15.9 | 15.87 | 15.87 | 15.93 | 15.68 | 8.22M |
June 13, 2025 | 15.81 | 15.7 | 15.7 | 15.96 | 15.62 | 10.03M |
June 12, 2025 | 16.25 | 15.93 | 15.93 | 16.36 | 15.75 | 15.99M |
June 11, 2025 | 16.29 | 16.3 | 16.3 | 16.47 | 16.27 | 6.04M |
June 10, 2025 | 16.7 | 16.31 | 16.31 | 16.73 | 16.13 | 9.84M |
June 09, 2025 | 16.58 | 16.67 | 16.67 | 16.82 | 16.52 | 7.19M |
June 06, 2025 | 16.6 | 16.49 | 16.49 | 16.66 | 16.43 | 5.19M |
June 05, 2025 | 16.25 | 16.6 | 16.6 | 16.65 | 16.15 | 9.92M |
June 04, 2025 | 16.43 | 16.32 | 16.32 | 16.49 | 16.3 | 7.6M |
June 03, 2025 | 16.4 | 16.4 | 16.4 | 16.61 | 16.31 | 6.34M |
May 30, 2025 | 16.71 | 16.44 | 16.44 | 16.78 | 16.39 | 10.65M |
May 29, 2025 | 16.3 | 16.86 | 16.86 | 16.99 | 16.3 | 18.04M |
May 28, 2025 | 16.46 | 16.13 | 16.13 | 16.53 | 16.06 | 7.32M |
May 27, 2025 | 16.4 | 16.45 | 16.45 | 16.55 | 16.22 | 6M |
May 26, 2025 | 16.27 | 16.47 | 16.47 | 16.62 | 16.26 | 7.26M |