23.50
+0.22(+0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.2 | 23.5 | 23.5 | 23.64 | 23.19 | 18.93M |
| August 15, 2025 | 23.2 | 23.28 | 23.28 | 23.29 | 23.16 | 9.01M |
| August 14, 2025 | 23.47 | 23.2 | 23.2 | 23.49 | 23.12 | 12.12M |
| August 13, 2025 | 23.3 | 23.47 | 23.47 | 23.68 | 23.3 | 16.51M |
| August 12, 2025 | 23.3 | 23.28 | 23.28 | 23.33 | 23.18 | 8.27M |
| August 11, 2025 | 23.19 | 23.28 | 23.28 | 23.34 | 23.13 | 7.9M |
| August 08, 2025 | 23.48 | 23.19 | 23.19 | 23.48 | 23.18 | 9.89M |
| August 07, 2025 | 23.43 | 23.43 | 23.43 | 23.63 | 23.37 | 12.21M |
| August 06, 2025 | 23.43 | 23.38 | 23.38 | 23.44 | 23.2 | 12.15M |
| August 05, 2025 | 23.49 | 23.43 | 23.43 | 23.56 | 23.31 | 10.84M |
| August 04, 2025 | 23.73 | 23.45 | 23.45 | 23.73 | 22.85 | 14.73M |
| August 01, 2025 | 24.01 | 23.88 | 23.88 | 24.64 | 23.87 | 26.44M |
| July 31, 2025 | 24.11 | 23.65 | 23.65 | 24.12 | 23.42 | 18.57M |
| July 30, 2025 | 23.51 | 24.11 | 24.11 | 24.62 | 23.45 | 33.33M |
| July 29, 2025 | 23.49 | 23.52 | 23.52 | 23.59 | 23.13 | 11.03M |
| July 28, 2025 | 23.4 | 23.5 | 23.5 | 23.64 | 23.26 | 10.88M |
| July 25, 2025 | 23.38 | 23.31 | 23.31 | 23.43 | 23.26 | 7.77M |
| July 24, 2025 | 23.01 | 23.35 | 23.35 | 23.39 | 23.01 | 10.8M |
| July 23, 2025 | 23.31 | 23 | 23 | 23.36 | 22.97 | 9.9M |
| July 22, 2025 | 23.49 | 23.38 | 23.38 | 23.49 | 23.17 | 10.26M |
| July 21, 2025 | 23.28 | 23.41 | 23.41 | 23.43 | 23.21 | 9.61M |
| July 18, 2025 | 23.2 | 23.29 | 23.29 | 23.35 | 23.06 | 9.77M |
| July 17, 2025 | 23.02 | 23.19 | 23.19 | 23.19 | 22.91 | 7.76M |
| July 16, 2025 | 22.84 | 23.02 | 23.02 | 23.12 | 22.82 | 7.97M |
| July 15, 2025 | 23.01 | 22.87 | 22.87 | 23.07 | 22.65 | 10.89M |
| July 14, 2025 | 23.18 | 23.03 | 23.03 | 23.2 | 23.02 | 7.24M |
| July 11, 2025 | 23.47 | 23.16 | 23.16 | 23.47 | 23.05 | 10.78M |
| July 10, 2025 | 23.16 | 23.24 | 23.24 | 23.48 | 23.16 | 7.94M |
| July 09, 2025 | 23.22 | 23.18 | 23.18 | 23.42 | 23.15 | 10.23M |
| July 08, 2025 | 22.95 | 23.23 | 23.23 | 23.31 | 22.89 | 9.88M |
| July 07, 2025 | 23.26 | 22.97 | 22.97 | 23.28 | 22.9 | 7.55M |
| July 04, 2025 | 23.33 | 23.19 | 23.19 | 23.55 | 23.13 | 8.98M |
| July 03, 2025 | 23.3 | 23.42 | 23.42 | 23.46 | 23.16 | 10.06M |
| July 02, 2025 | 23.79 | 23.32 | 23.32 | 23.79 | 23.23 | 18.98M |
| July 01, 2025 | 22.88 | 23.96 | 23.96 | 24.43 | 22.57 | 30.57M |
| June 30, 2025 | 22.48 | 22.79 | 22.79 | 23.25 | 22.35 | 13.13M |
| June 27, 2025 | 22.44 | 22.46 | 22.46 | 22.65 | 22.37 | 8.62M |
| June 26, 2025 | 22.55 | 22.42 | 22.42 | 22.75 | 22.41 | 10.15M |
| June 25, 2025 | 22.58 | 22.59 | 22.59 | 22.61 | 22.33 | 11.22M |
| June 24, 2025 | 22.08 | 22.51 | 22.51 | 22.58 | 22.02 | 10.03M |
| June 23, 2025 | 21.79 | 22.07 | 22.07 | 22.09 | 21.58 | 7.41M |
| June 20, 2025 | 22.23 | 22.02 | 22.02 | 22.49 | 22.01 | 7.81M |
| June 19, 2025 | 22.18 | 22.35 | 22.35 | 22.82 | 22 | 12.24M |
| June 18, 2025 | 22.5 | 22.21 | 22.21 | 22.56 | 22.12 | 8.8M |
| June 17, 2025 | 22.6 | 22.55 | 22.55 | 22.84 | 22.5 | 8.96M |
| June 16, 2025 | 22.54 | 22.57 | 22.57 | 22.65 | 22.43 | 7.15M |
| June 13, 2025 | 22.98 | 22.51 | 22.51 | 22.98 | 22.5 | 10.43M |
| June 12, 2025 | 23.03 | 22.99 | 22.99 | 23.11 | 22.91 | 6.98M |
| June 11, 2025 | 23.06 | 23.13 | 23.13 | 23.22 | 23 | 6.34M |
| June 10, 2025 | 23.42 | 23.12 | 23.12 | 23.48 | 22.8 | 10.47M |
| June 09, 2025 | 23.36 | 23.42 | 23.42 | 23.56 | 23.22 | 10.11M |
| June 06, 2025 | 23.19 | 23.41 | 23.41 | 23.85 | 23.12 | 13.45M |
| June 05, 2025 | 23.34 | 23.14 | 23.14 | 23.36 | 23 | 9.71M |
| June 04, 2025 | 23.4 | 23.57 | 23.27 | 23.66 | 23.3 | 8.89M |
| June 03, 2025 | 23.63 | 23.5 | 23.2 | 23.73 | 23.04 | 11.96M |
| May 30, 2025 | 23.07 | 23.62 | 23.62 | 24.02 | 22.9 | 24.16M |
| May 29, 2025 | 22.72 | 23 | 23 | 23.13 | 22.7 | 8.78M |
| May 28, 2025 | 23.16 | 22.78 | 22.78 | 23.34 | 22.72 | 10M |
| May 27, 2025 | 23.3 | 23.21 | 23.21 | 23.37 | 23.03 | 7.41M |
| May 26, 2025 | 23.23 | 23.39 | 23.39 | 23.39 | 22.96 | 7.78M |