23.04
+1.24(+5.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.01 | 23.04 | 23.04 | 23.26 | 21.9 | 57.35M |
| August 15, 2025 | 21.16 | 21.8 | 21.8 | 22.14 | 20.67 | 53.24M |
| August 14, 2025 | 20.13 | 21.29 | 21.29 | 22.33 | 20.13 | 71.34M |
| August 13, 2025 | 19.97 | 19.94 | 19.94 | 20.06 | 19.66 | 22.09M |
| August 12, 2025 | 19.46 | 20 | 20 | 20.2 | 19.35 | 30M |
| August 11, 2025 | 19.07 | 19.58 | 19.58 | 19.8 | 18.96 | 28.31M |
| August 08, 2025 | 19.28 | 19.17 | 19.17 | 19.57 | 18.98 | 29.03M |
| August 07, 2025 | 19.23 | 19.18 | 19.18 | 19.42 | 18.92 | 23.73M |
| August 06, 2025 | 19.33 | 19.23 | 19.23 | 19.46 | 19.11 | 22.4M |
| August 05, 2025 | 19.36 | 19.38 | 19.38 | 19.58 | 19.2 | 18.79M |
| August 04, 2025 | 19.48 | 19.46 | 19.46 | 19.73 | 19.26 | 26.36M |
| August 01, 2025 | 20.34 | 19.66 | 19.66 | 20.5 | 19.42 | 33.56M |
| July 31, 2025 | 20.5 | 20.39 | 20.39 | 20.99 | 20.12 | 25.04M |
| July 30, 2025 | 21.5 | 20.59 | 20.59 | 21.75 | 20.5 | 44.41M |
| July 29, 2025 | 21.12 | 21.88 | 21.88 | 21.88 | 20.42 | 50.51M |
| July 28, 2025 | 20.59 | 21.11 | 21.11 | 21.4 | 20.53 | 31.67M |
| July 25, 2025 | 20.83 | 20.56 | 20.56 | 21.25 | 20.41 | 31.57M |
| July 24, 2025 | 20 | 20.77 | 20.77 | 20.88 | 20 | 33.14M |
| July 23, 2025 | 20.86 | 20.23 | 20.23 | 20.93 | 19.9 | 42.02M |
| July 22, 2025 | 20.51 | 21.18 | 21.18 | 21.38 | 20.26 | 37.53M |
| July 21, 2025 | 21 | 20.7 | 20.7 | 21.49 | 20.45 | 32.57M |
| July 18, 2025 | 20.68 | 20.9 | 20.9 | 21.55 | 20.6 | 38.17M |
| July 17, 2025 | 21.33 | 20.6 | 20.6 | 21.5 | 20.55 | 32.59M |
| July 16, 2025 | 20.68 | 20.7 | 20.7 | 21.12 | 20.2 | 24.07M |
| July 15, 2025 | 21.1 | 20.9 | 20.9 | 21.11 | 20.53 | 24.14M |
| July 14, 2025 | 21.11 | 20.78 | 20.78 | 21.3 | 20.41 | 32.11M |
| July 11, 2025 | 21 | 21.2 | 21.2 | 21.57 | 20.72 | 45.3M |
| July 10, 2025 | 21.4 | 20.75 | 20.75 | 21.49 | 20.6 | 51.27M |
| July 09, 2025 | 22.35 | 21.7 | 21.7 | 22.53 | 21.46 | 50.55M |
| July 08, 2025 | 22.13 | 22.7 | 22.7 | 23.27 | 21.59 | 63.59M |
| July 07, 2025 | 21.57 | 22.4 | 22.4 | 22.84 | 21.5 | 62.66M |
| July 04, 2025 | 21.83 | 21.95 | 21.95 | 22.88 | 20.93 | 84.04M |
| July 03, 2025 | 21.01 | 21.35 | 21.35 | 21.84 | 20.85 | 49.23M |
| July 02, 2025 | 22.36 | 21.34 | 21.34 | 22.69 | 21.27 | 64.07M |
| July 01, 2025 | 23.14 | 22.86 | 22.86 | 24.3 | 22.25 | 77.55M |
| June 30, 2025 | 23.81 | 23.5 | 23.5 | 24.65 | 23.06 | 96.99M |
| June 27, 2025 | 24 | 23.14 | 23.14 | 26.07 | 23.09 | 115.82M |
| June 26, 2025 | 21.2 | 23.15 | 23.15 | 25.23 | 20.9 | 122.52M |
| June 25, 2025 | 19.63 | 21.2 | 21.2 | 21.97 | 19.63 | 90.93M |
| June 24, 2025 | 21.09 | 20.13 | 20.13 | 21.28 | 20.04 | 76.06M |
| June 23, 2025 | 19.39 | 20.89 | 20.89 | 21.34 | 19.22 | 90.86M |
| June 20, 2025 | 19.74 | 19.4 | 19.4 | 20.38 | 19.05 | 81.26M |
| June 19, 2025 | 20.01 | 20.76 | 20.76 | 22.46 | 19.91 | 126.23M |
| June 18, 2025 | 20.51 | 19.7 | 19.7 | 20.97 | 19.6 | 100.77M |
| June 17, 2025 | 20.48 | 20.85 | 20.85 | 22.53 | 20 | 152.65M |
| June 16, 2025 | 17.46 | 20.47 | 20.47 | 20.47 | 17.07 | 119.03M |
| June 13, 2025 | 17.5 | 17.06 | 17.06 | 18.2 | 16.73 | 112.8M |
| June 12, 2025 | 15.14 | 16.3 | 16.3 | 17.28 | 14.81 | 71.77M |
| June 11, 2025 | 15.8 | 15.67 | 15.67 | 16.16 | 15.61 | 23.55M |
| June 10, 2025 | 16.07 | 15.75 | 15.75 | 16.26 | 15.62 | 28.33M |
| June 09, 2025 | 16.21 | 16.25 | 16.25 | 16.43 | 16 | 31.03M |
| June 06, 2025 | 17 | 16.22 | 16.22 | 17.48 | 16.15 | 53.87M |
| June 05, 2025 | 17.6 | 17.63 | 17.38 | 18.44 | 17.16 | 73.64M |
| June 04, 2025 | 16.53 | 16.83 | 16.59 | 17.2 | 16.44 | 47.5M |
| June 03, 2025 | 17.82 | 16.92 | 16.68 | 18.25 | 16.78 | 71.23M |
| May 30, 2025 | 19.48 | 17.18 | 16.94 | 19.58 | 17.02 | 107.77M |
| May 29, 2025 | 14.09 | 16.94 | 16.7 | 16.94 | 14.06 | 53.62M |
| May 28, 2025 | 14.24 | 14.12 | 13.92 | 14.29 | 13.94 | 9.94M |
| May 27, 2025 | 14.56 | 14.23 | 14.03 | 14.6 | 14.12 | 10.82M |
| May 26, 2025 | 14.35 | 14.5 | 14.29 | 14.71 | 14.18 | 9.59M |