22.44
+3.16(+16.39%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 20.02 | 22.44 | 22.44 | 22.85 | 18.71 | 68.74M |
August 15, 2025 | 18 | 19.28 | 19.28 | 19.97 | 17.71 | 58.7M |
August 14, 2025 | 17.6 | 17.94 | 17.94 | 18.69 | 17.58 | 62.36M |
August 13, 2025 | 16.15 | 18 | 18 | 18.49 | 16.05 | 78.95M |
August 12, 2025 | 15.9 | 16.25 | 16.25 | 17.15 | 15.82 | 58.07M |
August 11, 2025 | 16.1 | 16.28 | 16.28 | 16.39 | 15.62 | 63.14M |
August 08, 2025 | 16.8 | 15.52 | 15.52 | 16.8 | 15.27 | 79.54M |
August 07, 2025 | 16.7 | 17.45 | 17.45 | 17.71 | 16.1 | 96.28M |
August 06, 2025 | 19.18 | 17.04 | 17.04 | 19.45 | 16.51 | 121.3M |
August 05, 2025 | 19.05 | 20.39 | 20.39 | 20.39 | 18.69 | 133.42M |
August 04, 2025 | 15.3 | 16.99 | 16.99 | 16.99 | 15.29 | 48.83M |
August 01, 2025 | 11.5 | 14.16 | 14.16 | 14.16 | 11.46 | 76.6M |
July 31, 2025 | 11.05 | 11.8 | 11.8 | 12.04 | 11.05 | 63.93M |
July 30, 2025 | 10.37 | 11.05 | 11.05 | 11.36 | 10.35 | 52.66M |
July 29, 2025 | 9.91 | 10.12 | 10.12 | 10.12 | 9.76 | 18.05M |
July 28, 2025 | 9.75 | 9.98 | 9.98 | 10.18 | 9.67 | 30.95M |
July 25, 2025 | 9.35 | 9.5 | 9.5 | 9.55 | 9.27 | 12.96M |
July 24, 2025 | 9.27 | 9.37 | 9.37 | 9.42 | 9.18 | 14.07M |
July 23, 2025 | 9.41 | 9.26 | 9.26 | 9.59 | 9.25 | 19.82M |
July 22, 2025 | 9.23 | 9.4 | 9.4 | 9.47 | 9.14 | 23.2M |
July 21, 2025 | 9.15 | 9.22 | 9.22 | 9.32 | 8.91 | 26.78M |
July 18, 2025 | 8.92 | 9.15 | 9.15 | 9.22 | 8.82 | 36.89M |
July 17, 2025 | 8.25 | 8.82 | 8.82 | 8.85 | 8.2 | 38.83M |
July 16, 2025 | 8.12 | 8.25 | 8.25 | 8.34 | 8.09 | 13.45M |
July 15, 2025 | 8.11 | 8.15 | 8.15 | 8.16 | 7.9 | 9.35M |
July 14, 2025 | 8.12 | 8.12 | 8.12 | 8.18 | 8.05 | 7.8M |
July 11, 2025 | 8.08 | 8.11 | 8.11 | 8.15 | 7.96 | 11.23M |
July 10, 2025 | 8.19 | 8.06 | 8.06 | 8.22 | 8.02 | 14.56M |
July 09, 2025 | 8.28 | 8.23 | 8.23 | 8.57 | 8.18 | 19.06M |
July 08, 2025 | 8.29 | 8.27 | 8.27 | 8.3 | 8.18 | 9.64M |
July 07, 2025 | 8.24 | 8.23 | 8.23 | 8.33 | 8.15 | 8.55M |
July 04, 2025 | 8.32 | 8.22 | 8.22 | 8.32 | 8.18 | 10.07M |
July 03, 2025 | 8.16 | 8.28 | 8.28 | 8.33 | 8.15 | 13.29M |
July 02, 2025 | 8.23 | 8.13 | 8.13 | 8.25 | 8.03 | 10.13M |
July 01, 2025 | 8.28 | 8.22 | 8.22 | 8.32 | 8.11 | 11.45M |
June 30, 2025 | 8.1 | 8.27 | 8.27 | 8.37 | 8.02 | 23.87M |
June 27, 2025 | 8.06 | 8.03 | 8.03 | 8.14 | 7.94 | 13.95M |
June 26, 2025 | 8.25 | 8.01 | 8.01 | 8.34 | 7.98 | 23.39M |
June 25, 2025 | 8.17 | 8.27 | 8.27 | 8.3 | 8.07 | 27.12M |
June 24, 2025 | 7.87 | 8.15 | 8.15 | 8.25 | 7.78 | 40.65M |
June 23, 2025 | 7.09 | 7.81 | 7.81 | 7.82 | 7.01 | 36.76M |
June 20, 2025 | 6.88 | 7.07 | 7.07 | 7.22 | 6.83 | 18.46M |
June 19, 2025 | 7.02 | 6.86 | 6.86 | 7.07 | 6.84 | 7.95M |
June 18, 2025 | 7.03 | 7.05 | 7.05 | 7.06 | 6.91 | 8.55M |
June 17, 2025 | 7 | 7.05 | 7.05 | 7.12 | 6.96 | 7.85M |
June 16, 2025 | 6.96 | 7.02 | 7.02 | 7.05 | 6.93 | 6.9M |
June 13, 2025 | 7.11 | 6.96 | 6.96 | 7.18 | 6.92 | 10.91M |
June 12, 2025 | 7.21 | 7.16 | 7.16 | 7.24 | 7.11 | 9.56M |
June 11, 2025 | 7.19 | 7.22 | 7.22 | 7.4 | 7.19 | 9.97M |
June 10, 2025 | 7.36 | 7.23 | 7.23 | 7.38 | 7.12 | 11.96M |
June 09, 2025 | 7.32 | 7.39 | 7.39 | 7.39 | 7.3 | 10.06M |
June 06, 2025 | 7.35 | 7.27 | 7.27 | 7.35 | 7.22 | 10.86M |
June 05, 2025 | 7.39 | 7.36 | 7.36 | 7.4 | 7.25 | 12.2M |
June 04, 2025 | 7.89 | 7.33 | 7.33 | 7.89 | 7.32 | 14.73M |
June 03, 2025 | 7.46 | 7.55 | 7.55 | 7.61 | 7.4 | 16.38M |
May 30, 2025 | 7.89 | 7.53 | 7.53 | 7.97 | 7.46 | 31.42M |
May 29, 2025 | 7.85 | 8.01 | 8.01 | 8.16 | 7.71 | 39.1M |
May 28, 2025 | 7.86 | 7.7 | 7.7 | 8.16 | 7.66 | 33.44M |
May 27, 2025 | 7.55 | 7.7 | 7.7 | 7.95 | 7.52 | 38.22M |
May 26, 2025 | 7.07 | 7.61 | 7.61 | 7.8 | 7.02 | 32.1M |