23.00
+1.37(+6.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.4 | 23 | 23 | 23.38 | 21.44 | 47.46M |
| August 15, 2025 | 20.69 | 21.63 | 21.63 | 21.94 | 20.41 | 35.6M |
| August 14, 2025 | 20.67 | 21.36 | 21.36 | 21.56 | 19.8 | 40.81M |
| August 13, 2025 | 20.12 | 21.17 | 21.17 | 22.5 | 20.12 | 46.3M |
| August 12, 2025 | 21.03 | 20.44 | 20.44 | 21.99 | 20.25 | 38.19M |
| August 11, 2025 | 21.2 | 21.41 | 21.41 | 22.08 | 20.8 | 44.13M |
| August 08, 2025 | 21.93 | 21.06 | 21.06 | 23.5 | 20.83 | 64.69M |
| August 07, 2025 | 21.73 | 22.36 | 22.36 | 23.87 | 19.88 | 86.1M |
| August 06, 2025 | 17.25 | 20.7 | 20.7 | 20.7 | 17.12 | 68.43M |
| August 05, 2025 | 17.23 | 17.25 | 17.25 | 18 | 16.91 | 40.83M |
| August 04, 2025 | 16.03 | 17.5 | 17.5 | 17.72 | 16 | 47.45M |
| August 01, 2025 | 16.5 | 16.3 | 16.3 | 17.1 | 15.75 | 39.61M |
| July 31, 2025 | 16.51 | 17 | 17 | 17.44 | 16.33 | 57.61M |
| July 30, 2025 | 15.84 | 18.03 | 18.03 | 18.84 | 15.73 | 75.36M |
| July 29, 2025 | 14.86 | 15.7 | 15.7 | 16 | 14.86 | 33.37M |
| July 28, 2025 | 14.68 | 14.82 | 14.82 | 14.97 | 14.55 | 12.59M |
| July 25, 2025 | 14.93 | 14.68 | 14.68 | 15.09 | 14.45 | 15.89M |
| July 24, 2025 | 14.84 | 14.95 | 14.95 | 14.98 | 14.62 | 15.9M |
| July 23, 2025 | 15.5 | 14.78 | 14.78 | 15.68 | 14.68 | 26.4M |
| July 22, 2025 | 15.6 | 15.83 | 15.83 | 16.44 | 15.5 | 29.85M |
| July 21, 2025 | 15.59 | 15.83 | 15.83 | 15.96 | 15.31 | 24.04M |
| July 18, 2025 | 16.2 | 15.89 | 15.89 | 16.71 | 15.81 | 36.85M |
| July 17, 2025 | 16.05 | 16.58 | 16.58 | 17.5 | 15.7 | 51.83M |
| July 16, 2025 | 16.15 | 16.17 | 16.17 | 17.1 | 15.6 | 48.6M |
| July 15, 2025 | 17.01 | 15.85 | 15.85 | 17.08 | 15.58 | 36.22M |
| July 14, 2025 | 17 | 16.27 | 16.27 | 17.65 | 16.15 | 64.96M |
| July 11, 2025 | 13.83 | 16.73 | 16.73 | 16.73 | 13.83 | 55.47M |
| July 10, 2025 | 14.2 | 13.94 | 13.94 | 14.48 | 13.85 | 28.23M |
| July 09, 2025 | 15.48 | 14.85 | 14.85 | 16.25 | 14.77 | 38.59M |
| July 08, 2025 | 14.9 | 15.58 | 15.58 | 15.58 | 14.36 | 41.31M |
| July 07, 2025 | 14.03 | 15.3 | 15.3 | 15.33 | 13.7 | 44.23M |
| July 04, 2025 | 13.99 | 14.27 | 14.27 | 14.74 | 13.79 | 34.69M |
| July 03, 2025 | 14.26 | 14.16 | 14.16 | 15.09 | 13.66 | 42.33M |
| July 02, 2025 | 15.16 | 14.71 | 14.71 | 16.1 | 14.68 | 54.16M |
| July 01, 2025 | 15.56 | 15.72 | 15.72 | 17 | 15.15 | 79.01M |
| June 30, 2025 | 12.84 | 15.55 | 15.55 | 15.55 | 12.84 | 70.32M |
| June 27, 2025 | 14.5 | 12.96 | 12.96 | 14.75 | 12.89 | 71.45M |
| June 26, 2025 | 12.24 | 13.52 | 13.52 | 13.52 | 12.24 | 24.48M |
| June 25, 2025 | 9.37 | 11.27 | 11.27 | 11.27 | 9.32 | 38.05M |
| June 24, 2025 | 9.56 | 9.39 | 9.39 | 9.58 | 9.27 | 15.53M |
| June 23, 2025 | 9.68 | 9.74 | 9.74 | 9.79 | 9.4 | 17.54M |
| June 20, 2025 | 9.37 | 9.77 | 9.77 | 10.15 | 9.22 | 25.43M |
| June 19, 2025 | 9.08 | 9.5 | 9.5 | 9.7 | 8.92 | 19.27M |
| June 18, 2025 | 8.95 | 9.14 | 9.14 | 9.25 | 8.89 | 11.39M |
| June 17, 2025 | 9.07 | 8.97 | 8.97 | 9.12 | 8.9 | 8.47M |
| June 16, 2025 | 9.17 | 9.06 | 9.06 | 9.26 | 8.96 | 11.51M |
| June 13, 2025 | 9.2 | 9.27 | 9.27 | 9.5 | 9.08 | 17.41M |
| June 12, 2025 | 8.92 | 9.18 | 9.18 | 9.67 | 8.88 | 20.12M |
| June 11, 2025 | 9.04 | 8.93 | 8.93 | 9.04 | 8.88 | 8.76M |
| June 10, 2025 | 9.2 | 9.02 | 9.02 | 9.24 | 8.84 | 13.01M |
| June 09, 2025 | 9.3 | 9.2 | 9.2 | 9.33 | 9.13 | 14.34M |
| June 06, 2025 | 9.32 | 9.24 | 9.24 | 9.45 | 9.16 | 22.37M |
| June 05, 2025 | 9.57 | 9.82 | 9.82 | 9.99 | 9.4 | 27.29M |
| June 04, 2025 | 8.86 | 9.63 | 9.63 | 10.25 | 8.86 | 32.66M |
| June 03, 2025 | 8.8 | 8.9 | 8.9 | 9.06 | 8.73 | 20.22M |
| May 30, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0 |
| May 29, 2025 | 8.5 | 8.85 | 8.85 | 8.87 | 8.4 | 8.71M |
| May 28, 2025 | 8.6 | 8.52 | 8.52 | 8.68 | 8.46 | 6.1M |
| May 27, 2025 | 8.65 | 8.6 | 8.6 | 8.78 | 8.55 | 5.07M |
| May 26, 2025 | 8.7 | 8.73 | 8.73 | 8.73 | 8.43 | 6.34M |