23.63
+0.83(+3.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.66 | 23.63 | 23.63 | 23.86 | 22.36 | 11.45M |
| August 15, 2025 | 22.1 | 22.8 | 22.8 | 22.97 | 22.05 | 9.28M |
| August 14, 2025 | 24.01 | 22.43 | 22.43 | 24.22 | 22.33 | 12.34M |
| August 13, 2025 | 24.03 | 24.37 | 24.37 | 24.96 | 23.52 | 13.3M |
| August 12, 2025 | 24.5 | 24.51 | 24.51 | 24.99 | 23.72 | 17.7M |
| August 11, 2025 | 23.83 | 25.69 | 25.69 | 27.85 | 22.4 | 28.02M |
| August 08, 2025 | 21.4 | 24.09 | 24.09 | 26.02 | 20.45 | 25.34M |
| August 07, 2025 | 20.04 | 21.68 | 21.68 | 22.84 | 19.73 | 14.41M |
| August 06, 2025 | 20.58 | 20.02 | 20.02 | 20.67 | 19.86 | 7.37M |
| August 05, 2025 | 19.39 | 20.44 | 20.44 | 21.21 | 19.39 | 8.86M |
| August 04, 2025 | 19.07 | 19.4 | 19.4 | 19.47 | 18.82 | 2.2M |
| August 01, 2025 | 18.72 | 19.12 | 19.12 | 19.21 | 18.65 | 3.27M |
| July 31, 2025 | 18.98 | 18.67 | 18.67 | 19.07 | 18.61 | 2.75M |
| July 30, 2025 | 19.55 | 19.02 | 19.02 | 19.69 | 18.72 | 4.58M |
| July 29, 2025 | 19.15 | 19.44 | 19.44 | 20.08 | 19.1 | 5.99M |
| July 28, 2025 | 19.01 | 19.15 | 19.15 | 19.26 | 18.7 | 2.97M |
| July 25, 2025 | 18.58 | 19 | 19 | 19.11 | 18.42 | 2.84M |
| July 24, 2025 | 18.48 | 18.46 | 18.46 | 18.75 | 18.38 | 1.59M |
| July 23, 2025 | 18.5 | 18.37 | 18.37 | 18.59 | 18.21 | 2.25M |
| July 22, 2025 | 18.72 | 18.44 | 18.44 | 18.78 | 18.33 | 2.41M |
| July 21, 2025 | 18.5 | 18.71 | 18.71 | 18.76 | 18.39 | 1.85M |
| July 18, 2025 | 18.55 | 18.5 | 18.5 | 18.61 | 18.13 | 1.72M |
| July 17, 2025 | 18.34 | 18.47 | 18.47 | 18.61 | 18.32 | 1.4M |
| July 16, 2025 | 18.35 | 18.38 | 18.38 | 18.45 | 18.2 | 2.37M |
| July 15, 2025 | 18.36 | 18.27 | 18.27 | 18.57 | 18.05 | 2.23M |
| July 14, 2025 | 18.08 | 18.44 | 18.44 | 18.48 | 18.04 | 2.07M |
| July 11, 2025 | 18.32 | 18.07 | 18.07 | 18.36 | 17.85 | 2.2M |
| July 10, 2025 | 18.39 | 18.33 | 18.33 | 18.43 | 18.12 | 1.58M |
| July 09, 2025 | 18.44 | 18.4 | 18.4 | 18.63 | 18.3 | 1.88M |
| July 08, 2025 | 18.38 | 18.43 | 18.43 | 18.56 | 18.2 | 2.44M |
| July 07, 2025 | 18.05 | 18.46 | 18.26 | 18.48 | 18.05 | 2.08M |
| July 04, 2025 | 18.48 | 18.16 | 17.96 | 18.52 | 18.09 | 1.85M |
| July 03, 2025 | 18.28 | 18.39 | 18.19 | 18.56 | 18.12 | 2.12M |
| July 02, 2025 | 18.14 | 18.4 | 18.2 | 18.45 | 18.1 | 2.32M |
| July 01, 2025 | 18.14 | 18.19 | 17.99 | 18.3 | 17.96 | 1.84M |
| June 30, 2025 | 18.05 | 18.13 | 17.93 | 18.25 | 17.87 | 1.82M |
| June 27, 2025 | 17.87 | 17.99 | 17.99 | 18.09 | 17.75 | 1.81M |
| June 26, 2025 | 17.87 | 17.87 | 17.87 | 17.97 | 17.7 | 1.67M |
| June 25, 2025 | 17.98 | 17.87 | 17.87 | 18.18 | 17.8 | 2.15M |
| June 24, 2025 | 17.45 | 17.96 | 17.96 | 18.02 | 17.33 | 2.7M |
| June 23, 2025 | 16.75 | 17.4 | 17.4 | 17.43 | 16.75 | 1.98M |
| June 20, 2025 | 17.08 | 16.95 | 16.95 | 17.32 | 16.87 | 1.52M |
| June 19, 2025 | 17.5 | 17.1 | 17.1 | 17.64 | 17.05 | 2.12M |
| June 18, 2025 | 17.44 | 17.53 | 17.53 | 17.58 | 17.24 | 1.88M |
| June 17, 2025 | 17.51 | 17.56 | 17.56 | 17.65 | 17.31 | 2.45M |
| June 16, 2025 | 17.22 | 17.45 | 17.45 | 17.6 | 17.22 | 1.86M |
| June 13, 2025 | 17.67 | 17.3 | 17.3 | 17.72 | 17.13 | 1.66M |
| June 12, 2025 | 17.44 | 17.65 | 17.65 | 17.72 | 17.38 | 2.41M |
| June 11, 2025 | 17.58 | 17.44 | 17.44 | 17.68 | 17.4 | 2.12M |
| June 10, 2025 | 17.68 | 17.5 | 17.5 | 17.85 | 17.4 | 3.36M |
| June 09, 2025 | 17.42 | 17.6 | 17.6 | 17.68 | 17.36 | 2.33M |
| June 06, 2025 | 17.14 | 17.33 | 17.33 | 17.43 | 17.09 | 2.33M |
| June 05, 2025 | 17.28 | 17.22 | 17.22 | 17.38 | 17.08 | 2.07M |
| June 04, 2025 | 17.28 | 17.18 | 17.18 | 17.38 | 16.96 | 2.07M |
| June 03, 2025 | 16.71 | 17.24 | 17.24 | 17.34 | 16.71 | 3.04M |
| May 30, 2025 | 16.97 | 16.95 | 16.95 | 17.22 | 16.88 | 3.01M |
| May 29, 2025 | 16.64 | 16.95 | 16.95 | 16.96 | 16.55 | 2.4M |
| May 28, 2025 | 16.86 | 16.69 | 16.69 | 16.99 | 16.54 | 2.41M |
| May 27, 2025 | 16.66 | 16.86 | 16.86 | 16.95 | 16.43 | 3.91M |
| May 26, 2025 | 16.79 | 16.74 | 16.74 | 17.53 | 16.6 | 6.25M |