23.83
+0.43(+1.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.54 | 23.83 | 23.83 | 23.85 | 23.32 | 8.59M |
| August 15, 2025 | 23.36 | 23.4 | 23.4 | 23.74 | 23.31 | 6.03M |
| August 14, 2025 | 23.52 | 23.36 | 23.36 | 23.74 | 23.27 | 7.42M |
| August 13, 2025 | 23.48 | 23.63 | 23.63 | 23.95 | 23.42 | 8.53M |
| August 12, 2025 | 23.6 | 23.41 | 23.41 | 23.85 | 23.26 | 7.73M |
| August 11, 2025 | 23.5 | 23.3 | 23.3 | 23.66 | 23.24 | 8.47M |
| August 08, 2025 | 23.58 | 23.48 | 23.48 | 24.12 | 23.35 | 10.14M |
| August 07, 2025 | 23.54 | 23.7 | 23.7 | 23.84 | 23.39 | 10.35M |
| August 06, 2025 | 23.38 | 23.5 | 23.5 | 23.77 | 23.15 | 10.37M |
| August 05, 2025 | 22.61 | 23.52 | 23.52 | 24.59 | 22.53 | 16.42M |
| August 04, 2025 | 21.8 | 22.51 | 22.51 | 22.54 | 21.79 | 6.69M |
| August 01, 2025 | 21.8 | 21.94 | 21.94 | 22.26 | 21.57 | 4.11M |
| July 31, 2025 | 21.85 | 21.73 | 21.73 | 22.35 | 21.66 | 4.12M |
| July 30, 2025 | 22.05 | 21.99 | 21.99 | 22.23 | 21.65 | 3.54M |
| July 29, 2025 | 22 | 22.13 | 22.13 | 22.15 | 21.93 | 3.08M |
| July 28, 2025 | 21.84 | 22.05 | 22.05 | 22.15 | 21.79 | 3M |
| July 25, 2025 | 21.72 | 21.85 | 21.85 | 21.87 | 21.59 | 2.91M |
| July 24, 2025 | 21.57 | 21.75 | 21.75 | 21.8 | 21.55 | 3M |
| July 23, 2025 | 21.86 | 21.56 | 21.56 | 21.88 | 21.53 | 3.51M |
| July 22, 2025 | 22.02 | 21.9 | 21.9 | 22.23 | 21.8 | 4.51M |
| July 21, 2025 | 21.96 | 22.22 | 22.22 | 22.22 | 21.94 | 3.51M |
| July 18, 2025 | 22.12 | 21.97 | 21.97 | 22.14 | 21.75 | 3.54M |
| July 17, 2025 | 21.77 | 22.03 | 22.03 | 22.13 | 21.72 | 3.99M |
| July 16, 2025 | 21.93 | 21.83 | 21.83 | 22.12 | 21.77 | 3M |
| July 15, 2025 | 22.13 | 21.93 | 21.93 | 22.23 | 21.56 | 3.37M |
| July 14, 2025 | 22 | 22.03 | 22.03 | 22.16 | 21.86 | 2.4M |
| July 11, 2025 | 21.87 | 22.02 | 22.02 | 22.15 | 21.73 | 3.13M |
| July 10, 2025 | 22.17 | 21.91 | 21.91 | 22.24 | 21.82 | 2.84M |
| July 09, 2025 | 22.26 | 22.17 | 22.17 | 22.46 | 22.11 | 3.25M |
| July 08, 2025 | 21.97 | 22.28 | 22.28 | 22.33 | 21.92 | 3.54M |
| July 07, 2025 | 21.9 | 22.07 | 22.07 | 22.16 | 21.73 | 2.61M |
| July 04, 2025 | 22.25 | 22.01 | 22.01 | 22.36 | 21.9 | 3.3M |
| July 03, 2025 | 22.24 | 22.33 | 22.33 | 22.65 | 22.14 | 3.37M |
| July 02, 2025 | 22.36 | 22.23 | 22.23 | 22.53 | 22.08 | 4.5M |
| July 01, 2025 | 22.78 | 22.58 | 22.58 | 22.9 | 22.39 | 5.21M |
| June 30, 2025 | 22.22 | 22.88 | 22.88 | 22.99 | 22.1 | 8.88M |
| June 27, 2025 | 22.29 | 22.39 | 22.39 | 23.28 | 22.06 | 9.78M |
| June 26, 2025 | 21.48 | 22.39 | 22.39 | 23.33 | 21.47 | 14.42M |
| June 25, 2025 | 21.38 | 21.67 | 21.67 | 21.77 | 21.36 | 5.22M |
| June 24, 2025 | 21.1 | 21.46 | 21.46 | 21.48 | 20.94 | 5M |
| June 23, 2025 | 20.76 | 21.15 | 21.15 | 21.15 | 20.04 | 4.16M |
| June 20, 2025 | 20.38 | 20.54 | 20.54 | 21.29 | 20.25 | 5.05M |
| June 19, 2025 | 21.02 | 20.43 | 20.43 | 21.05 | 20.38 | 3.12M |
| June 18, 2025 | 20.6 | 21.04 | 21.04 | 21.06 | 20.55 | 3.12M |
| June 17, 2025 | 20.67 | 20.7 | 20.7 | 20.85 | 20.56 | 1.97M |
| June 16, 2025 | 20.4 | 20.75 | 20.75 | 20.92 | 20.4 | 2.35M |
| June 13, 2025 | 20.67 | 20.53 | 20.53 | 20.88 | 20.4 | 3.25M |
| June 12, 2025 | 20.88 | 20.85 | 20.85 | 21.13 | 20.76 | 2.34M |
| June 11, 2025 | 21.02 | 20.97 | 20.97 | 21.18 | 20.94 | 2.36M |
| June 10, 2025 | 21.33 | 21.02 | 21.02 | 21.79 | 20.8 | 4.63M |
| June 09, 2025 | 21.13 | 21.33 | 21.33 | 21.49 | 21.13 | 2.51M |
| June 06, 2025 | 21.34 | 21.14 | 21.14 | 21.48 | 21.06 | 2.65M |
| June 05, 2025 | 21.11 | 21.32 | 21.32 | 21.36 | 20.91 | 2.95M |
| June 04, 2025 | 20.89 | 21.12 | 21.12 | 21.15 | 20.85 | 2.8M |
| June 03, 2025 | 20.68 | 20.88 | 20.88 | 21.18 | 20.68 | 3.04M |
| May 30, 2025 | 21.27 | 20.9 | 20.9 | 21.27 | 20.88 | 2.42M |
| May 29, 2025 | 20.67 | 21.27 | 21.27 | 21.38 | 20.67 | 3.05M |
| May 28, 2025 | 20.9 | 20.73 | 20.73 | 21.05 | 20.66 | 2.27M |
| May 27, 2025 | 21.2 | 20.91 | 20.91 | 21.24 | 20.84 | 2.18M |
| May 26, 2025 | 20.7 | 21.2 | 21.2 | 21.26 | 20.7 | 2.35M |