22.93
+1.05(+4.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.8 | 22.93 | 22.93 | 23.68 | 21.22 | 23.23M |
| August 15, 2025 | 21.46 | 21.88 | 21.88 | 21.88 | 20.9 | 17.59M |
| August 14, 2025 | 20.2 | 21.6 | 21.6 | 22.03 | 20.02 | 23.14M |
| August 13, 2025 | 20.37 | 20.18 | 20.18 | 20.47 | 20.05 | 6.38M |
| August 12, 2025 | 20.95 | 20.38 | 20.38 | 20.98 | 20.22 | 8.63M |
| August 11, 2025 | 19.6 | 20.69 | 20.69 | 21.36 | 19.51 | 13.99M |
| August 08, 2025 | 19.61 | 19.49 | 19.49 | 19.79 | 19.41 | 2.36M |
| August 07, 2025 | 19.88 | 19.63 | 19.63 | 19.9 | 19.5 | 3.14M |
| August 06, 2025 | 19.6 | 19.76 | 19.76 | 19.85 | 19.56 | 4.27M |
| August 05, 2025 | 19.49 | 19.59 | 19.59 | 19.6 | 19.39 | 2.99M |
| August 04, 2025 | 19.1 | 19.45 | 19.45 | 19.48 | 18.96 | 3.14M |
| August 01, 2025 | 18.98 | 19.1 | 19.1 | 19.23 | 18.81 | 2.69M |
| July 31, 2025 | 19.07 | 18.98 | 18.98 | 19.88 | 18.88 | 4.51M |
| July 30, 2025 | 19.33 | 19.14 | 19.14 | 19.4 | 18.99 | 3.51M |
| July 29, 2025 | 19.54 | 19.39 | 19.39 | 19.83 | 19.27 | 3.82M |
| July 28, 2025 | 19.43 | 19.57 | 19.57 | 19.65 | 19.33 | 3.46M |
| July 25, 2025 | 19.1 | 19.38 | 19.38 | 19.39 | 18.99 | 3.22M |
| July 24, 2025 | 19.1 | 19.08 | 19.08 | 19.25 | 18.9 | 3.18M |
| July 23, 2025 | 19.35 | 18.96 | 18.96 | 19.35 | 18.94 | 3.04M |
| July 22, 2025 | 19.4 | 19.29 | 19.29 | 19.53 | 19.2 | 2.99M |
| July 21, 2025 | 19.46 | 19.4 | 19.4 | 19.58 | 19.23 | 3.1M |
| July 18, 2025 | 19.39 | 19.42 | 19.42 | 19.48 | 19.15 | 2.69M |
| July 17, 2025 | 19.2 | 19.35 | 19.35 | 19.38 | 19.08 | 2.48M |
| July 16, 2025 | 19.08 | 19.24 | 19.24 | 19.44 | 18.95 | 3.43M |
| July 15, 2025 | 19.18 | 19.08 | 19.08 | 19.24 | 18.78 | 2.75M |
| July 14, 2025 | 18.93 | 19.17 | 19.17 | 19.25 | 18.81 | 2.63M |
| July 11, 2025 | 18.85 | 18.96 | 18.96 | 19 | 18.68 | 2.52M |
| July 10, 2025 | 18.83 | 18.85 | 18.85 | 19.16 | 18.83 | 2.49M |
| July 09, 2025 | 19 | 18.96 | 18.96 | 19.08 | 18.72 | 3.73M |
| July 08, 2025 | 18.53 | 18.92 | 18.92 | 18.99 | 18.45 | 3.25M |
| July 07, 2025 | 18.56 | 18.51 | 18.51 | 18.66 | 18.42 | 1.58M |
| July 04, 2025 | 18.73 | 18.59 | 18.59 | 18.78 | 18.47 | 2.09M |
| July 03, 2025 | 18.62 | 18.73 | 18.73 | 18.84 | 18.5 | 2.06M |
| July 02, 2025 | 18.88 | 18.59 | 18.59 | 18.93 | 18.39 | 2.42M |
| July 01, 2025 | 18.81 | 18.88 | 18.88 | 18.9 | 18.64 | 2.12M |
| June 30, 2025 | 18.8 | 18.84 | 18.84 | 18.97 | 18.72 | 2.4M |
| June 27, 2025 | 18.65 | 18.77 | 18.77 | 18.83 | 18.6 | 2.4M |
| June 26, 2025 | 18.78 | 18.65 | 18.65 | 18.88 | 18.58 | 3.32M |
| June 25, 2025 | 18.66 | 18.8 | 18.8 | 18.99 | 18.6 | 4.81M |
| June 24, 2025 | 18.36 | 18.65 | 18.65 | 18.72 | 18.29 | 4.51M |
| June 23, 2025 | 17.82 | 18.26 | 18.26 | 18.3 | 17.82 | 2.14M |
| June 20, 2025 | 18.15 | 18.07 | 18.07 | 18.37 | 17.85 | 1.54M |
| June 19, 2025 | 18.34 | 18.14 | 18.14 | 18.44 | 18.06 | 2.09M |
| June 18, 2025 | 17.78 | 18.31 | 18.31 | 18.34 | 17.71 | 2.5M |
| June 17, 2025 | 17.83 | 17.94 | 17.94 | 18 | 17.76 | 1.28M |
| June 16, 2025 | 17.56 | 17.84 | 17.84 | 17.91 | 17.56 | 1.36M |
| June 13, 2025 | 18.02 | 17.62 | 17.62 | 18.11 | 17.56 | 2.09M |
| June 12, 2025 | 17.84 | 18.14 | 18.14 | 18.35 | 17.78 | 1.94M |
| June 11, 2025 | 17.89 | 17.95 | 17.95 | 18.07 | 17.8 | 1.35M |
| June 10, 2025 | 18.37 | 17.99 | 17.83 | 18.4 | 17.82 | 1.75M |
| June 09, 2025 | 18.25 | 18.32 | 18.16 | 18.37 | 18.14 | 1.53M |
| June 06, 2025 | 18.38 | 18.16 | 18 | 18.38 | 18.03 | 1.46M |
| June 05, 2025 | 18.05 | 18.38 | 18.22 | 18.47 | 17.86 | 2.35M |
| June 04, 2025 | 17.72 | 17.97 | 17.81 | 18.01 | 17.6 | 1.23M |
| June 03, 2025 | 17.91 | 17.73 | 17.57 | 18.07 | 17.66 | 1.78M |
| May 30, 2025 | 17.91 | 18.1 | 18.1 | 18.11 | 17.61 | 2.46M |
| May 29, 2025 | 17.68 | 17.92 | 17.92 | 17.97 | 17.63 | 1.17M |
| May 28, 2025 | 17.64 | 17.66 | 17.66 | 17.76 | 17.5 | 1.15M |
| May 27, 2025 | 17.6 | 17.61 | 17.61 | 17.84 | 17.43 | 1.87M |
| May 26, 2025 | 17.51 | 17.68 | 17.68 | 17.79 | 17.5 | 2.07M |