22.36
+0.22(+0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.19 | 22.36 | 22.36 | 22.6 | 22.05 | 4.34M |
| August 15, 2025 | 22.16 | 22.14 | 22.14 | 22.19 | 21.82 | 3.13M |
| August 14, 2025 | 22.58 | 22.01 | 22.01 | 22.62 | 21.92 | 4.92M |
| August 13, 2025 | 23 | 22.58 | 22.58 | 23 | 22.28 | 6.24M |
| August 12, 2025 | 22.21 | 22.78 | 22.78 | 23.95 | 22.2 | 10.11M |
| August 11, 2025 | 21.89 | 22.19 | 22.19 | 22.26 | 21.89 | 3.73M |
| August 08, 2025 | 21.73 | 21.96 | 21.96 | 22.69 | 21.49 | 5.71M |
| August 07, 2025 | 21.62 | 21.82 | 21.82 | 22.14 | 21.54 | 6.31M |
| August 06, 2025 | 22.35 | 21.62 | 21.62 | 22.35 | 21.52 | 6.09M |
| August 05, 2025 | 22.49 | 22.01 | 22.01 | 22.51 | 21.85 | 9.58M |
| August 04, 2025 | 22.55 | 23.13 | 23.13 | 23.13 | 22.3 | 4.58M |
| August 01, 2025 | 22.52 | 22.69 | 22.69 | 22.95 | 22.52 | 3.64M |
| July 31, 2025 | 22.53 | 22.53 | 22.53 | 23.18 | 22.41 | 5.53M |
| July 30, 2025 | 22.4 | 22.53 | 22.53 | 22.94 | 22.3 | 3.9M |
| July 29, 2025 | 22.48 | 22.45 | 22.45 | 22.6 | 22.13 | 3.12M |
| July 28, 2025 | 22.43 | 22.5 | 22.5 | 22.88 | 22.2 | 4.28M |
| July 25, 2025 | 22.15 | 22.43 | 22.43 | 22.78 | 21.96 | 4.81M |
| July 24, 2025 | 21.68 | 22.19 | 22.19 | 22.43 | 21.57 | 4.33M |
| July 23, 2025 | 21.51 | 21.68 | 21.68 | 22.22 | 21.33 | 4.64M |
| July 22, 2025 | 21.51 | 21.43 | 21.43 | 21.76 | 21.36 | 1.91M |
| July 21, 2025 | 21.5 | 21.46 | 21.46 | 21.52 | 21.28 | 2.13M |
| July 18, 2025 | 21.23 | 21.39 | 21.39 | 21.42 | 21.06 | 2.19M |
| July 17, 2025 | 21.19 | 21.22 | 21.22 | 21.32 | 21.09 | 1.68M |
| July 16, 2025 | 20.86 | 21.19 | 21.19 | 21.19 | 20.86 | 2.37M |
| July 15, 2025 | 20.98 | 20.92 | 20.92 | 21.14 | 20.72 | 1.87M |
| July 14, 2025 | 20.88 | 21.06 | 21.06 | 21.13 | 20.78 | 1.94M |
| July 11, 2025 | 20.82 | 20.9 | 20.9 | 20.92 | 20.69 | 1.88M |
| July 10, 2025 | 20.71 | 20.87 | 20.87 | 20.91 | 20.68 | 1.52M |
| July 09, 2025 | 20.8 | 20.77 | 20.77 | 20.93 | 20.65 | 1.67M |
| July 08, 2025 | 20.55 | 20.85 | 20.85 | 20.97 | 20.55 | 2.15M |
| July 07, 2025 | 20.53 | 20.6 | 20.6 | 20.79 | 20.47 | 1.63M |
| July 04, 2025 | 20.79 | 20.58 | 20.58 | 20.85 | 20.5 | 1.77M |
| July 03, 2025 | 20.57 | 20.74 | 20.74 | 20.81 | 20.57 | 1.68M |
| July 02, 2025 | 20.68 | 20.57 | 20.57 | 20.83 | 20.48 | 1.51M |
| July 01, 2025 | 20.57 | 20.67 | 20.67 | 20.77 | 20.5 | 2.43M |
| June 30, 2025 | 20.15 | 20.5 | 20.5 | 20.58 | 20.11 | 2.07M |
| June 27, 2025 | 19.99 | 20.11 | 20.11 | 20.25 | 19.99 | 1.29M |
| June 26, 2025 | 20.15 | 19.99 | 19.99 | 20.19 | 19.95 | 1.26M |
| June 25, 2025 | 20.08 | 20.11 | 20.11 | 20.12 | 19.83 | 1.6M |
| June 24, 2025 | 19.8 | 20.01 | 20.01 | 20.03 | 19.72 | 1.58M |
| June 23, 2025 | 19.48 | 19.78 | 19.78 | 19.85 | 19.24 | 1.76M |
| June 20, 2025 | 19.6 | 19.43 | 19.43 | 19.72 | 19.4 | 1.06M |
| June 19, 2025 | 19.92 | 19.55 | 19.55 | 19.94 | 19.5 | 1.86M |
| June 18, 2025 | 20.18 | 19.95 | 19.95 | 20.45 | 19.88 | 2.58M |
| June 17, 2025 | 20.22 | 20.27 | 20.27 | 21 | 20.13 | 3.82M |
| June 16, 2025 | 20.05 | 20.05 | 20.05 | 20.21 | 19.84 | 1.5M |
| June 13, 2025 | 20.57 | 20 | 20 | 20.57 | 19.9 | 2.06M |
| June 12, 2025 | 20.5 | 20.58 | 20.58 | 20.62 | 20.37 | 1.52M |
| June 11, 2025 | 20.61 | 20.49 | 20.49 | 20.75 | 20.46 | 1.92M |
| June 10, 2025 | 20.85 | 20.67 | 20.67 | 21.04 | 20.41 | 3.27M |
| June 09, 2025 | 20.77 | 20.83 | 20.83 | 21.34 | 20.77 | 3.1M |
| June 06, 2025 | 20.48 | 20.38 | 20.38 | 20.6 | 20.29 | 1.46M |
| June 05, 2025 | 20.8 | 20.46 | 20.46 | 20.8 | 20.3 | 2.16M |
| June 04, 2025 | 20.77 | 20.7 | 20.7 | 20.98 | 20.56 | 3.02M |
| June 03, 2025 | 20.13 | 20.74 | 20.74 | 20.77 | 20.1 | 3.76M |
| May 30, 2025 | 20 | 20.2 | 20.2 | 20.53 | 19.91 | 3.4M |
| May 29, 2025 | 19.62 | 19.95 | 19.95 | 19.96 | 19.48 | 2.06M |
| May 28, 2025 | 19.69 | 19.54 | 19.54 | 19.75 | 19.49 | 1.09M |
| May 27, 2025 | 19.69 | 19.73 | 19.73 | 19.75 | 19.45 | 1.32M |
| May 26, 2025 | 20.12 | 19.96 | 19.5 | 20.13 | 19.82 | 1.72M |