23.18
-0.17(-0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.52 | 23.18 | 23.18 | 24.1 | 22.7 | 19.75M |
| August 15, 2025 | 22.48 | 23.35 | 23.35 | 23.6 | 21.99 | 20.59M |
| August 14, 2025 | 21.5 | 22.48 | 22.48 | 22.86 | 21.41 | 23.15M |
| August 13, 2025 | 21.1 | 21.5 | 21.5 | 21.7 | 21.01 | 10.97M |
| August 12, 2025 | 21.21 | 21.03 | 21.03 | 21.37 | 21 | 5.67M |
| August 11, 2025 | 21.1 | 21.3 | 21.3 | 21.34 | 20.95 | 5.87M |
| August 08, 2025 | 21.13 | 21.06 | 21.06 | 21.21 | 20.77 | 7.45M |
| August 07, 2025 | 21.3 | 21.15 | 21.15 | 21.38 | 21.12 | 7.67M |
| August 06, 2025 | 21.65 | 21.38 | 21.38 | 21.99 | 21.32 | 10.43M |
| August 05, 2025 | 21.26 | 21.74 | 21.74 | 21.89 | 21.22 | 12.06M |
| August 04, 2025 | 21.34 | 21.29 | 21.29 | 21.6 | 20.98 | 14.92M |
| August 01, 2025 | 25 | 21.95 | 21.95 | 25.5 | 21.85 | 31.02M |
| July 31, 2025 | 27.37 | 26.58 | 26.58 | 27.37 | 26.27 | 24.36M |
| July 30, 2025 | 25.82 | 27.81 | 27.81 | 29.95 | 25.41 | 37.24M |
| July 29, 2025 | 24.38 | 26.08 | 26.08 | 26.66 | 24.26 | 30.54M |
| July 28, 2025 | 24 | 24.59 | 24.59 | 25 | 23.88 | 15.56M |
| July 25, 2025 | 23.75 | 23.88 | 23.88 | 24.25 | 23.71 | 7.9M |
| July 24, 2025 | 23.44 | 23.82 | 23.82 | 23.94 | 23.44 | 6.77M |
| July 23, 2025 | 23.76 | 23.4 | 23.4 | 23.83 | 23.36 | 5.74M |
| July 22, 2025 | 24.22 | 23.76 | 23.76 | 24.22 | 23.6 | 8.58M |
| July 21, 2025 | 24.21 | 24.23 | 24.23 | 24.52 | 24.15 | 6.86M |
| July 18, 2025 | 24.41 | 24.44 | 24.44 | 24.69 | 24.26 | 6.97M |
| July 17, 2025 | 24.41 | 24.48 | 24.48 | 24.63 | 24.28 | 6.52M |
| July 16, 2025 | 24.18 | 24.4 | 24.4 | 24.46 | 24.06 | 6.13M |
| July 15, 2025 | 24.59 | 24.25 | 24.25 | 24.73 | 24.05 | 11.7M |
| July 14, 2025 | 25.07 | 25.03 | 25.03 | 25.2 | 24.87 | 6.96M |
| July 11, 2025 | 25.45 | 25.32 | 25.32 | 25.52 | 25.13 | 7.48M |
| July 10, 2025 | 25.77 | 25.39 | 25.39 | 25.91 | 25.3 | 7.89M |
| July 09, 2025 | 26.1 | 25.64 | 25.64 | 26.2 | 25.56 | 12.72M |
| July 08, 2025 | 27.79 | 26.28 | 26.28 | 27.88 | 26.23 | 21.67M |
| July 07, 2025 | 27.31 | 28.37 | 28.37 | 29.73 | 26.33 | 22.28M |
| July 04, 2025 | 28.07 | 27.31 | 27.31 | 28.77 | 27.31 | 14.91M |
| July 03, 2025 | 28.55 | 28.13 | 28.13 | 28.83 | 27.2 | 19.51M |
| July 02, 2025 | 27.45 | 29.1 | 29.1 | 30.08 | 26.9 | 27.12M |
| July 01, 2025 | 28.04 | 27.94 | 27.94 | 28.22 | 26.36 | 18.5M |
| June 30, 2025 | 27.15 | 27.65 | 27.65 | 27.93 | 27 | 15.62M |
| June 27, 2025 | 27 | 27.15 | 27.15 | 27.49 | 26.65 | 14.14M |
| June 26, 2025 | 27.01 | 27.57 | 27.57 | 28 | 26.34 | 19.61M |
| June 25, 2025 | 28.51 | 27.24 | 27.24 | 28.88 | 27.21 | 19.84M |
| June 24, 2025 | 29.58 | 28.49 | 28.49 | 30.8 | 28.1 | 18.41M |
| June 23, 2025 | 28.99 | 28.94 | 28.94 | 29.2 | 27.92 | 16.27M |
| June 20, 2025 | 30.39 | 28.48 | 28.48 | 30.6 | 28 | 20.09M |
| June 19, 2025 | 31 | 31.19 | 31.19 | 32.2 | 30.19 | 22.24M |
| June 18, 2025 | 29.59 | 30.38 | 30.38 | 30.55 | 28.75 | 18.69M |
| June 17, 2025 | 33.37 | 29.95 | 29.95 | 34 | 29.71 | 24.98M |
| June 16, 2025 | 35.7 | 32.93 | 32.93 | 36.1 | 31.97 | 23.99M |
| June 13, 2025 | 34 | 35.74 | 35.74 | 37.5 | 33.62 | 26.72M |
| June 12, 2025 | 32.83 | 35.33 | 35.33 | 35.6 | 32 | 26.1M |
| June 11, 2025 | 34.05 | 33.16 | 33.16 | 35.35 | 31.5 | 26.55M |
| June 10, 2025 | 35 | 34.05 | 34.05 | 39.85 | 33.5 | 36.35M |
| June 09, 2025 | 30.5 | 36.9 | 36.9 | 38.05 | 30.08 | 36.94M |
| June 06, 2025 | 29.5 | 32 | 32 | 33.72 | 25.28 | 40.73M |
| June 05, 2025 | 25.58 | 29.38 | 29.38 | 29.38 | 25.58 | 27.17M |
| June 04, 2025 | 23 | 24.48 | 24.48 | 24.48 | 21.5 | 35.4M |
| June 03, 2025 | 18.51 | 20.4 | 20.4 | 20.4 | 18.51 | 17.19M |
| May 30, 2025 | 15.69 | 17 | 17 | 17.8 | 15 | 20.45M |
| May 29, 2025 | 14.56 | 15.17 | 15.17 | 15.47 | 14.48 | 9.87M |
| May 28, 2025 | 14.67 | 14.4 | 14.4 | 14.74 | 14.31 | 2.56M |
| May 27, 2025 | 14.59 | 14.66 | 14.51 | 14.85 | 14.42 | 2.93M |
| May 26, 2025 | 14.47 | 14.58 | 14.43 | 14.71 | 14.32 | 2.29M |