22.79
+0.21(+0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.66 | 22.79 | 22.79 | 23.05 | 22.62 | 15.91M |
| August 15, 2025 | 22.42 | 22.58 | 22.58 | 22.71 | 22.37 | 12.41M |
| August 14, 2025 | 23.01 | 22.39 | 22.39 | 23.1 | 22.34 | 16.32M |
| August 13, 2025 | 23.15 | 23.13 | 23.13 | 23.44 | 22.86 | 16.75M |
| August 12, 2025 | 24.03 | 23.07 | 23.07 | 24.07 | 22.98 | 20.5M |
| August 11, 2025 | 24.04 | 23.86 | 23.86 | 24.55 | 23.71 | 20.45M |
| August 08, 2025 | 24.05 | 23.96 | 23.96 | 24.28 | 23.65 | 22.22M |
| August 07, 2025 | 23.55 | 24.37 | 24.37 | 25.25 | 23.43 | 43.3M |
| August 06, 2025 | 22.9 | 23.35 | 23.35 | 23.6 | 22.9 | 21.93M |
| August 05, 2025 | 22.76 | 23.18 | 23.18 | 23.63 | 22.6 | 26.19M |
| August 04, 2025 | 21.6 | 22.73 | 22.73 | 23 | 21.6 | 25.53M |
| August 01, 2025 | 21.91 | 21.82 | 21.82 | 22.15 | 21.5 | 14.28M |
| July 31, 2025 | 21.49 | 21.88 | 21.88 | 22.22 | 21.49 | 16.04M |
| July 30, 2025 | 21.88 | 21.59 | 21.59 | 22.01 | 21.36 | 12.45M |
| July 29, 2025 | 21.81 | 21.89 | 21.89 | 21.91 | 21.63 | 10.43M |
| July 28, 2025 | 21.31 | 21.84 | 21.84 | 22.02 | 21.27 | 15.71M |
| July 25, 2025 | 21.5 | 21.29 | 21.29 | 21.56 | 21.2 | 8.01M |
| July 24, 2025 | 20.65 | 21.48 | 21.48 | 21.48 | 20.65 | 13.26M |
| July 23, 2025 | 21.34 | 20.71 | 20.71 | 21.34 | 20.7 | 11.52M |
| July 22, 2025 | 21.25 | 21.37 | 21.37 | 21.87 | 21.16 | 17.1M |
| July 21, 2025 | 21.05 | 21.17 | 21.17 | 21.21 | 20.9 | 8.51M |
| July 18, 2025 | 21.11 | 21.04 | 21.04 | 21.28 | 20.85 | 7.51M |
| July 17, 2025 | 20.83 | 21.04 | 21.04 | 21.15 | 20.72 | 9.99M |
| July 16, 2025 | 20.35 | 20.92 | 20.92 | 20.98 | 20.27 | 12.1M |
| July 15, 2025 | 20.5 | 20.35 | 20.35 | 20.84 | 20.18 | 7.62M |
| July 14, 2025 | 20.49 | 20.58 | 20.58 | 20.71 | 20.4 | 5.53M |
| July 11, 2025 | 20.54 | 20.5 | 20.5 | 20.68 | 20.34 | 7.57M |
| July 10, 2025 | 20.39 | 20.5 | 20.5 | 20.6 | 20.21 | 6.8M |
| July 09, 2025 | 20.79 | 20.41 | 20.41 | 21.07 | 20.35 | 11.06M |
| July 08, 2025 | 20.59 | 20.79 | 20.79 | 20.9 | 20.48 | 7.65M |
| July 07, 2025 | 20.62 | 20.61 | 20.61 | 20.78 | 20.3 | 7.31M |
| July 04, 2025 | 21.26 | 20.78 | 20.78 | 21.36 | 20.76 | 11.18M |
| July 03, 2025 | 20.97 | 21.45 | 21.45 | 21.75 | 20.96 | 14.52M |
| July 02, 2025 | 21.34 | 20.98 | 20.98 | 21.35 | 20.83 | 9.56M |
| July 01, 2025 | 21.53 | 21.33 | 21.33 | 21.61 | 21.26 | 13.21M |
| June 30, 2025 | 21.49 | 21.69 | 21.69 | 21.87 | 21.28 | 18.44M |
| June 27, 2025 | 21.01 | 21.26 | 21.26 | 21.4 | 21.01 | 13.73M |
| June 26, 2025 | 20.84 | 21.1 | 21.1 | 21.83 | 20.78 | 25.03M |
| June 25, 2025 | 20.15 | 20.99 | 20.99 | 21.1 | 20.13 | 20.37M |
| June 24, 2025 | 19.73 | 20.14 | 20.14 | 20.36 | 19.67 | 10.86M |
| June 23, 2025 | 20.1 | 20.28 | 20.28 | 20.4 | 19.79 | 8.82M |
| June 20, 2025 | 19.84 | 19.95 | 19.95 | 20.15 | 19.45 | 9.27M |
| June 19, 2025 | 20.6 | 19.83 | 19.83 | 20.6 | 19.75 | 14.07M |
| June 18, 2025 | 20.3 | 20.72 | 20.72 | 20.99 | 20.3 | 15.71M |
| June 17, 2025 | 20.41 | 20.53 | 20.53 | 20.68 | 20.08 | 12.55M |
| June 16, 2025 | 21 | 20.57 | 20.57 | 21 | 20.5 | 16.75M |
| June 13, 2025 | 20.94 | 21.2 | 21.2 | 21.23 | 20.33 | 24.59M |
| June 12, 2025 | 20.31 | 20.39 | 20.39 | 20.57 | 20.2 | 4.9M |
| June 11, 2025 | 20.47 | 20.47 | 20.47 | 20.74 | 20.31 | 8.17M |
| June 10, 2025 | 20.9 | 20.57 | 20.57 | 20.97 | 20.25 | 13.27M |
| June 09, 2025 | 20.99 | 20.99 | 20.99 | 21.27 | 20.85 | 8.77M |
| June 06, 2025 | 21.03 | 20.9 | 20.9 | 21.38 | 20.8 | 11.51M |
| June 05, 2025 | 21.28 | 21.09 | 21.09 | 21.42 | 20.8 | 14.41M |
| June 04, 2025 | 21.32 | 21.49 | 21.49 | 21.72 | 21 | 24.63M |
| June 03, 2025 | 20.31 | 22.02 | 22.02 | 22.14 | 20.29 | 37.46M |
| May 30, 2025 | 19.3 | 19.42 | 19.42 | 19.77 | 19.1 | 8.08M |
| May 29, 2025 | 19.17 | 19.38 | 19.38 | 19.43 | 19.12 | 5.71M |
| May 28, 2025 | 19.68 | 19.2 | 19.2 | 19.74 | 19.15 | 6.95M |
| May 27, 2025 | 19.86 | 19.71 | 19.71 | 19.96 | 19.5 | 5.95M |
| May 26, 2025 | 19.72 | 19.94 | 19.94 | 19.95 | 19.5 | 6.74M |