23.62
+0.4(+1.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.22 | 23.62 | 23.62 | 23.79 | 23.15 | 4.14M |
| August 15, 2025 | 22.92 | 23.22 | 23.22 | 23.39 | 22.86 | 3.74M |
| August 14, 2025 | 23.5 | 22.93 | 22.93 | 23.51 | 22.87 | 4.74M |
| August 13, 2025 | 23.64 | 23.48 | 23.48 | 23.65 | 23.27 | 2.22M |
| August 12, 2025 | 23.48 | 23.5 | 23.5 | 23.86 | 23.44 | 2.39M |
| August 11, 2025 | 23.23 | 23.49 | 23.49 | 23.58 | 23.1 | 2.46M |
| August 08, 2025 | 23.49 | 23.15 | 23.15 | 23.51 | 23.06 | 2.6M |
| August 07, 2025 | 23.44 | 23.51 | 23.51 | 23.93 | 23.39 | 3.58M |
| August 06, 2025 | 23.79 | 23.45 | 23.45 | 24.22 | 23.4 | 4.35M |
| August 05, 2025 | 23.9 | 23.85 | 23.85 | 24 | 23.48 | 3.12M |
| August 04, 2025 | 23.1 | 23.86 | 23.86 | 23.96 | 22.96 | 6.13M |
| August 01, 2025 | 22.78 | 23.2 | 23.2 | 23.5 | 22.78 | 2.97M |
| July 31, 2025 | 23.46 | 22.91 | 22.91 | 23.46 | 22.88 | 4.82M |
| July 30, 2025 | 23.21 | 23.46 | 23.46 | 23.85 | 23 | 5.15M |
| July 29, 2025 | 23.5 | 23.27 | 23.27 | 23.76 | 23.17 | 3.85M |
| July 28, 2025 | 23.57 | 23.44 | 23.44 | 23.6 | 23.22 | 3.02M |
| July 25, 2025 | 23.18 | 23.57 | 23.57 | 23.78 | 23.04 | 4.88M |
| July 24, 2025 | 23.1 | 23.17 | 23.17 | 23.42 | 23 | 2.97M |
| July 23, 2025 | 23.56 | 23.15 | 23.15 | 23.82 | 22.9 | 5.68M |
| July 22, 2025 | 23.3 | 23.69 | 23.69 | 23.76 | 23.15 | 3.79M |
| July 21, 2025 | 23.35 | 23.34 | 23.34 | 23.65 | 23.1 | 3.33M |
| July 18, 2025 | 23.58 | 23.2 | 23.2 | 23.65 | 23.06 | 3.06M |
| July 17, 2025 | 23.39 | 23.52 | 23.52 | 23.68 | 23.33 | 2.59M |
| July 16, 2025 | 22.9 | 23.42 | 23.42 | 23.82 | 22.89 | 4.14M |
| July 15, 2025 | 23.1 | 22.98 | 22.98 | 23.2 | 22.67 | 2.68M |
| July 14, 2025 | 23 | 23.15 | 23.15 | 23.15 | 22.66 | 3.26M |
| July 11, 2025 | 23.1 | 23.05 | 23.05 | 23.75 | 23.02 | 4.24M |
| July 10, 2025 | 23.22 | 23.09 | 23.09 | 23.3 | 23.01 | 2.28M |
| July 09, 2025 | 23.05 | 23.21 | 23.21 | 23.48 | 22.91 | 3.27M |
| July 08, 2025 | 22.73 | 23.06 | 23.06 | 23.23 | 22.73 | 3.57M |
| July 07, 2025 | 22.81 | 22.84 | 22.84 | 23.08 | 22.72 | 2.32M |
| July 04, 2025 | 23.21 | 22.86 | 22.86 | 23.21 | 22.33 | 6.13M |
| July 03, 2025 | 23.5 | 23.39 | 23.39 | 23.75 | 23.22 | 4.04M |
| July 02, 2025 | 24.11 | 23.51 | 23.51 | 24.11 | 23 | 4.44M |
| July 01, 2025 | 23.81 | 24.2 | 24.2 | 24.32 | 23.5 | 4.2M |
| June 30, 2025 | 23.48 | 23.81 | 23.81 | 23.88 | 23.35 | 2.95M |
| June 27, 2025 | 23.96 | 23.55 | 23.55 | 24.08 | 23.5 | 6.44M |
| June 26, 2025 | 24.32 | 23.95 | 23.95 | 24.54 | 23.91 | 4.28M |
| June 25, 2025 | 24.76 | 24.33 | 24.33 | 24.89 | 23.9 | 5.65M |
| June 24, 2025 | 24.45 | 24.61 | 24.61 | 24.88 | 24.31 | 4.71M |
| June 23, 2025 | 24.11 | 24.43 | 24.43 | 24.56 | 23.86 | 3.57M |
| June 20, 2025 | 24.8 | 24.39 | 24.39 | 25.08 | 24.23 | 3.22M |
| June 19, 2025 | 25.27 | 24.69 | 24.69 | 25.54 | 24.32 | 5.05M |
| June 18, 2025 | 25.35 | 25.17 | 25.17 | 25.58 | 24.69 | 6.05M |
| June 17, 2025 | 26.41 | 25.58 | 25.58 | 27.2 | 25.53 | 9.23M |
| June 16, 2025 | 26.49 | 26.42 | 26.42 | 26.9 | 25.85 | 7.04M |
| June 13, 2025 | 27.91 | 26.66 | 26.66 | 28.19 | 26.51 | 10.1M |
| June 12, 2025 | 24.73 | 27.44 | 27.44 | 27.77 | 24.6 | 18.47M |
| June 11, 2025 | 24.79 | 24.87 | 24.87 | 24.98 | 24.51 | 5.26M |
| June 10, 2025 | 24.1 | 24.9 | 24.9 | 25.25 | 24.1 | 10.43M |
| June 09, 2025 | 23.59 | 24.25 | 24.25 | 24.56 | 23.39 | 7.69M |
| June 06, 2025 | 23.9 | 23.62 | 23.62 | 24.26 | 23.23 | 8.16M |
| June 05, 2025 | 25.64 | 24.15 | 24.15 | 25.64 | 23.98 | 12.4M |
| June 04, 2025 | 24.26 | 25.87 | 25.87 | 26 | 24.26 | 14.19M |
| June 03, 2025 | 22.26 | 24.48 | 24.48 | 25 | 22.26 | 14.33M |
| May 30, 2025 | 23.29 | 22.73 | 22.73 | 23.74 | 22.68 | 7.38M |
| May 29, 2025 | 23.95 | 23.38 | 23.38 | 24.03 | 23.05 | 11.18M |
| May 28, 2025 | 23.17 | 24.26 | 24.26 | 24.39 | 22.4 | 14.32M |
| May 27, 2025 | 23.82 | 23.26 | 23.26 | 24.28 | 22.7 | 12.07M |
| May 26, 2025 | 23.46 | 23.14 | 22.64 | 23.58 | 22.69 | 8.07M |