22.15
+0.26(+1.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.88 | 22.15 | 22.15 | 22.32 | 21.8 | 18.9M |
| August 15, 2025 | 21.88 | 21.89 | 21.89 | 22.12 | 21.58 | 18.58M |
| August 14, 2025 | 22.42 | 21.86 | 21.86 | 22.76 | 21.8 | 17.49M |
| August 13, 2025 | 22.67 | 22.67 | 22.67 | 22.93 | 22.2 | 16.34M |
| August 12, 2025 | 23 | 22.85 | 22.85 | 23.33 | 22.41 | 16.98M |
| August 11, 2025 | 23.5 | 23 | 23 | 23.9 | 22.68 | 22.27M |
| August 08, 2025 | 24.8 | 23.45 | 23.45 | 24.8 | 23.2 | 27.49M |
| August 07, 2025 | 23.1 | 25.2 | 25.2 | 25.98 | 22.07 | 41.7M |
| August 06, 2025 | 23.08 | 23.53 | 23.53 | 24.32 | 22.85 | 30.74M |
| August 05, 2025 | 23.89 | 23.94 | 23.94 | 24.88 | 22.75 | 41.69M |
| August 04, 2025 | 21.28 | 23.3 | 23.3 | 24.35 | 21.21 | 44.96M |
| August 01, 2025 | 22.08 | 21.48 | 21.48 | 23.7 | 20.8 | 53.42M |
| July 31, 2025 | 17.19 | 20.71 | 20.71 | 20.71 | 17.18 | 35.63M |
| July 30, 2025 | 18.04 | 17.26 | 17.26 | 18.14 | 17.01 | 8.79M |
| July 29, 2025 | 17.78 | 18.14 | 18.14 | 18.21 | 17.6 | 6.42M |
| July 28, 2025 | 17.54 | 17.81 | 17.81 | 17.98 | 17.41 | 4.27M |
| July 25, 2025 | 17.63 | 17.52 | 17.52 | 17.72 | 17.41 | 4M |
| July 24, 2025 | 17.88 | 17.71 | 17.71 | 17.95 | 17.31 | 6.96M |
| July 23, 2025 | 18.06 | 17.77 | 17.77 | 18.1 | 17.67 | 4.94M |
| July 22, 2025 | 18.26 | 18.1 | 18.1 | 18.6 | 17.96 | 5.79M |
| July 21, 2025 | 17.97 | 18.26 | 18.26 | 18.31 | 17.76 | 5.21M |
| July 18, 2025 | 17.9 | 17.88 | 17.88 | 18.05 | 17.75 | 4.28M |
| July 17, 2025 | 17.7 | 17.96 | 17.96 | 18.08 | 17.6 | 5.15M |
| July 16, 2025 | 17.56 | 17.7 | 17.7 | 17.89 | 17.42 | 5.07M |
| July 15, 2025 | 17.97 | 17.56 | 17.56 | 18.15 | 17.36 | 5.79M |
| July 14, 2025 | 17.99 | 17.83 | 17.83 | 17.99 | 17.6 | 3.82M |
| July 11, 2025 | 17.79 | 17.92 | 17.92 | 18.18 | 17.63 | 4.58M |
| July 10, 2025 | 18.04 | 17.86 | 17.86 | 18.15 | 17.55 | 4.86M |
| July 09, 2025 | 18.22 | 18.14 | 18.14 | 18.51 | 18.1 | 6.98M |
| July 08, 2025 | 17.6 | 18.4 | 18.4 | 18.68 | 17.6 | 10.14M |
| July 07, 2025 | 17.31 | 17.66 | 17.66 | 17.69 | 17.1 | 5.22M |
| July 04, 2025 | 17.25 | 17.24 | 17.24 | 17.59 | 17 | 4.91M |
| July 03, 2025 | 17.39 | 17.28 | 17.23 | 17.64 | 17.19 | 3.84M |
| July 02, 2025 | 17.6 | 17.39 | 17.34 | 17.67 | 17.33 | 4.32M |
| July 01, 2025 | 17.64 | 17.71 | 17.66 | 17.84 | 17.36 | 6.19M |
| June 30, 2025 | 16.9 | 17.73 | 17.68 | 18.14 | 16.82 | 10.75M |
| June 27, 2025 | 17.18 | 16.97 | 16.92 | 17.25 | 16.86 | 4.02M |
| June 26, 2025 | 17.1 | 17.13 | 17.08 | 17.42 | 17.04 | 6.41M |
| June 25, 2025 | 16.7 | 17.14 | 17.09 | 17.23 | 16.7 | 7.74M |
| June 24, 2025 | 16.07 | 16.68 | 16.63 | 16.94 | 15.8 | 7.9M |
| June 23, 2025 | 15.63 | 15.76 | 15.71 | 15.85 | 15.5 | 4.47M |
| June 20, 2025 | 16.87 | 15.77 | 15.77 | 16.87 | 15.72 | 3.3M |
| June 19, 2025 | 16.3 | 16.09 | 16.09 | 16.51 | 16.05 | 3.07M |
| June 18, 2025 | 16.39 | 16.35 | 16.35 | 16.56 | 16.23 | 2.85M |
| June 17, 2025 | 16.45 | 16.53 | 16.53 | 16.55 | 16.13 | 4.24M |
| June 16, 2025 | 16.1 | 16.5 | 16.5 | 16.56 | 16.06 | 5.1M |
| June 13, 2025 | 16.87 | 16.2 | 16.2 | 17.02 | 16.18 | 6.13M |
| June 12, 2025 | 16.74 | 16.85 | 16.85 | 16.96 | 16.59 | 3.3M |
| June 11, 2025 | 17.05 | 16.85 | 16.85 | 17.19 | 16.84 | 4.41M |
| June 10, 2025 | 17.11 | 17.06 | 17.06 | 17.33 | 16.72 | 5.24M |
| June 09, 2025 | 17.47 | 17.17 | 17.17 | 17.63 | 17 | 6.02M |
| June 06, 2025 | 17.62 | 17.47 | 17.47 | 17.84 | 17.38 | 5.85M |
| June 05, 2025 | 17.17 | 17.68 | 17.68 | 17.73 | 17 | 9.26M |
| June 04, 2025 | 18.27 | 17.27 | 17.27 | 18.29 | 16.9 | 13.64M |
| June 03, 2025 | 17.15 | 17.55 | 17.55 | 18.29 | 17.03 | 15.36M |
| May 30, 2025 | 16.98 | 16.88 | 16.88 | 17.05 | 16.7 | 3.99M |
| May 29, 2025 | 16.71 | 17 | 17 | 17.33 | 16.68 | 5.91M |
| May 28, 2025 | 17.02 | 16.71 | 16.71 | 17.13 | 16.65 | 3.5M |
| May 27, 2025 | 17 | 17.03 | 17.03 | 17.08 | 16.46 | 5.29M |
| May 26, 2025 | 16.85 | 17.05 | 17.05 | 17.21 | 16.79 | 5.55M |