23.38
+0.94(+4.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.48 | 23.38 | 23.38 | 23.7 | 22.46 | 19.44M |
| August 15, 2025 | 22.05 | 22.44 | 22.44 | 22.54 | 22.05 | 11.74M |
| August 14, 2025 | 22.52 | 22.05 | 22.05 | 22.7 | 21.94 | 8.72M |
| August 13, 2025 | 22.27 | 22.5 | 22.5 | 22.61 | 22.21 | 9.84M |
| August 12, 2025 | 22.44 | 22.29 | 22.29 | 22.46 | 21.98 | 8.8M |
| August 11, 2025 | 21.7 | 22.4 | 22.4 | 22.43 | 21.65 | 13.06M |
| August 08, 2025 | 21.85 | 21.58 | 21.58 | 21.99 | 21.52 | 6.05M |
| August 07, 2025 | 22.16 | 21.92 | 21.92 | 22.38 | 21.85 | 8.16M |
| August 06, 2025 | 21.52 | 22.17 | 22.17 | 22.33 | 21.4 | 12.15M |
| August 05, 2025 | 21.5 | 21.53 | 21.53 | 21.68 | 21.34 | 4.77M |
| August 04, 2025 | 20.89 | 21.46 | 21.46 | 21.46 | 20.76 | 6.74M |
| August 01, 2025 | 20.9 | 20.96 | 20.96 | 21.18 | 20.81 | 4.51M |
| July 31, 2025 | 21.02 | 20.96 | 20.96 | 21.42 | 20.87 | 7.65M |
| July 30, 2025 | 21.83 | 21.02 | 21.02 | 21.9 | 20.8 | 14.92M |
| July 29, 2025 | 22.2 | 22.14 | 22.14 | 22.35 | 21.93 | 6.48M |
| July 28, 2025 | 22 | 22.3 | 22.3 | 22.38 | 21.96 | 8.15M |
| July 25, 2025 | 21.87 | 21.98 | 21.98 | 22.05 | 21.78 | 6.27M |
| July 24, 2025 | 21.57 | 21.88 | 21.88 | 21.96 | 21.52 | 6.19M |
| July 23, 2025 | 22.02 | 21.6 | 21.6 | 22.03 | 21.55 | 7.93M |
| July 22, 2025 | 22.46 | 22.09 | 22.09 | 22.5 | 21.96 | 10.07M |
| July 21, 2025 | 22.05 | 22.46 | 22.46 | 22.48 | 21.82 | 10.93M |
| July 18, 2025 | 22.06 | 22.1 | 22.1 | 22.36 | 22 | 9.11M |
| July 17, 2025 | 22.19 | 22.29 | 22.29 | 22.4 | 21.88 | 15.51M |
| July 16, 2025 | 21.77 | 21.87 | 21.87 | 22.19 | 21.6 | 14.52M |
| July 15, 2025 | 21.48 | 21.32 | 21.32 | 21.75 | 21 | 5.94M |
| July 14, 2025 | 21.42 | 21.56 | 21.56 | 21.8 | 21.39 | 4.85M |
| July 11, 2025 | 21.3 | 21.41 | 21.41 | 21.66 | 21.05 | 5.8M |
| July 10, 2025 | 21.4 | 21.29 | 21.29 | 21.53 | 21.05 | 5.04M |
| July 09, 2025 | 21.59 | 21.44 | 21.44 | 21.87 | 21.32 | 7.24M |
| July 08, 2025 | 21.4 | 21.59 | 21.59 | 21.65 | 21.2 | 5.5M |
| July 07, 2025 | 21.54 | 21.4 | 21.4 | 21.65 | 21.22 | 5.15M |
| July 04, 2025 | 22.17 | 21.32 | 21.32 | 22.17 | 21.2 | 11.36M |
| July 03, 2025 | 21.73 | 22.25 | 22.25 | 22.31 | 21.56 | 8.77M |
| July 02, 2025 | 22.07 | 21.72 | 21.72 | 22.07 | 21.51 | 6.18M |
| July 01, 2025 | 22.38 | 22.07 | 22.07 | 22.4 | 21.74 | 8.53M |
| June 30, 2025 | 22.12 | 22.37 | 22.37 | 22.48 | 21.97 | 8.76M |
| June 27, 2025 | 22.33 | 22.09 | 22.09 | 22.77 | 22 | 11.48M |
| June 26, 2025 | 22.83 | 22.38 | 22.38 | 23.16 | 22.33 | 18.79M |
| June 25, 2025 | 22.31 | 22.74 | 22.74 | 22.98 | 22.31 | 22.74M |
| June 24, 2025 | 21.4 | 22.3 | 22.3 | 22.35 | 21.26 | 21.07M |
| June 23, 2025 | 20.3 | 21.41 | 21.41 | 21.42 | 20.03 | 13.12M |
| June 20, 2025 | 20.68 | 21.2 | 21.2 | 21.68 | 20.68 | 12.2M |
| June 19, 2025 | 21.13 | 20.8 | 20.8 | 21.69 | 20.7 | 8.01M |
| June 18, 2025 | 21.03 | 21.32 | 21.32 | 21.39 | 20.7 | 6.8M |
| June 17, 2025 | 20.91 | 21.19 | 21.19 | 21.44 | 20.86 | 6.33M |
| June 16, 2025 | 20.61 | 20.98 | 20.98 | 21.1 | 20.6 | 5.28M |
| June 13, 2025 | 21.32 | 20.85 | 20.85 | 21.47 | 20.78 | 7.66M |
| June 12, 2025 | 21.21 | 21.7 | 21.7 | 21.9 | 21.06 | 12M |
| June 11, 2025 | 21.72 | 21.69 | 21.69 | 22.5 | 21.41 | 15.91M |
| June 10, 2025 | 21.04 | 21.32 | 21.32 | 22.05 | 21 | 18.06M |
| June 09, 2025 | 20.39 | 21.09 | 21.09 | 21.25 | 20.26 | 9.33M |
| June 06, 2025 | 20.28 | 20.4 | 20.4 | 20.77 | 20.2 | 6.88M |
| June 05, 2025 | 20.17 | 20.28 | 20.28 | 20.5 | 20 | 5.96M |
| June 04, 2025 | 19.8 | 20.24 | 20.24 | 20.72 | 19.8 | 7.21M |
| June 03, 2025 | 19.77 | 19.81 | 19.81 | 19.99 | 19.6 | 3.83M |
| May 30, 2025 | 20.2 | 19.95 | 19.95 | 20.28 | 19.81 | 6.09M |
| May 29, 2025 | 19.9 | 20.26 | 20.26 | 20.5 | 19.76 | 9.13M |
| May 28, 2025 | 20.56 | 19.9 | 19.9 | 20.9 | 19.76 | 12.69M |
| May 27, 2025 | 20.66 | 20.99 | 20.99 | 21.73 | 20.35 | 11.11M |
| May 26, 2025 | 20.26 | 20.68 | 20.68 | 20.77 | 20.1 | 8.71M |