23.81
+0.15(+0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.66 | 23.81 | 23.81 | 23.89 | 23.66 | 2.27M |
| August 15, 2025 | 23.33 | 23.66 | 23.66 | 23.67 | 23.29 | 1.63M |
| August 14, 2025 | 23.8 | 23.33 | 23.33 | 23.8 | 23.27 | 2.08M |
| August 13, 2025 | 23.86 | 23.72 | 23.72 | 23.9 | 23.6 | 2.1M |
| August 12, 2025 | 24.06 | 23.86 | 23.86 | 24.06 | 23.8 | 2.02M |
| August 11, 2025 | 23.8 | 24.04 | 24.04 | 24.05 | 23.6 | 3.38M |
| August 08, 2025 | 23.54 | 23.74 | 23.74 | 23.93 | 23.38 | 2.75M |
| August 07, 2025 | 23.8 | 23.59 | 23.59 | 23.86 | 23.54 | 2.34M |
| August 06, 2025 | 23.1 | 23.78 | 23.78 | 23.94 | 23.08 | 4.76M |
| August 05, 2025 | 23.12 | 23.17 | 23.17 | 23.18 | 23.02 | 1.77M |
| August 04, 2025 | 22.89 | 23.06 | 23.06 | 23.06 | 22.77 | 1.14M |
| August 01, 2025 | 22.67 | 22.95 | 22.95 | 22.98 | 22.67 | 1.57M |
| July 31, 2025 | 22.98 | 22.68 | 22.68 | 23.07 | 22.64 | 1.56M |
| July 30, 2025 | 23.1 | 23.02 | 23.02 | 23.2 | 22.8 | 1.87M |
| July 29, 2025 | 23.13 | 23.08 | 23.08 | 23.16 | 22.88 | 1.76M |
| July 28, 2025 | 23.2 | 23.15 | 23.15 | 23.25 | 23.05 | 1.82M |
| July 25, 2025 | 23.28 | 23.2 | 23.2 | 23.31 | 23.09 | 2.03M |
| July 24, 2025 | 23.25 | 23.51 | 23.25 | 23.56 | 23.24 | 3.14M |
| July 23, 2025 | 23.09 | 23.14 | 22.88 | 23.5 | 23.02 | 2.59M |
| July 22, 2025 | 23.3 | 23.09 | 22.83 | 23.34 | 23.06 | 2.55M |
| July 21, 2025 | 23.1 | 23.32 | 23.06 | 23.34 | 23 | 3.88M |
| July 18, 2025 | 22.59 | 22.99 | 22.99 | 23.07 | 22.59 | 4.23M |
| July 17, 2025 | 22.42 | 22.56 | 22.56 | 22.62 | 22.41 | 1.53M |
| July 16, 2025 | 22.2 | 22.5 | 22.5 | 22.51 | 22.18 | 1.74M |
| July 15, 2025 | 22.59 | 22.22 | 22.22 | 22.59 | 22.03 | 2.27M |
| July 14, 2025 | 22.24 | 22.52 | 22.52 | 22.52 | 22.21 | 1.94M |
| July 11, 2025 | 22.38 | 22.28 | 22.28 | 22.46 | 22.25 | 2.24M |
| July 10, 2025 | 22.4 | 22.38 | 22.38 | 22.53 | 22.33 | 1.4M |
| July 09, 2025 | 22.71 | 22.47 | 22.47 | 22.74 | 22.43 | 1.71M |
| July 08, 2025 | 22.44 | 22.69 | 22.69 | 22.73 | 22.44 | 1.73M |
| July 07, 2025 | 22.26 | 22.52 | 22.52 | 22.54 | 22.22 | 1.39M |
| July 04, 2025 | 22.81 | 22.31 | 22.31 | 22.81 | 22.26 | 2.7M |
| July 03, 2025 | 22.69 | 22.79 | 22.79 | 22.82 | 22.67 | 1.57M |
| July 02, 2025 | 22.76 | 22.67 | 22.67 | 22.85 | 22.58 | 1.98M |
| July 01, 2025 | 22.8 | 22.86 | 22.86 | 22.96 | 22.58 | 2.83M |
| June 30, 2025 | 22.85 | 22.87 | 22.87 | 22.87 | 22.58 | 2.41M |
| June 27, 2025 | 22.62 | 22.63 | 22.63 | 22.78 | 22.6 | 2.09M |
| June 26, 2025 | 22.75 | 22.61 | 22.61 | 22.9 | 22.59 | 2.95M |
| June 25, 2025 | 22.96 | 22.75 | 22.75 | 23.17 | 22.56 | 4.08M |
| June 24, 2025 | 22.65 | 22.99 | 22.99 | 23.08 | 22.63 | 3.33M |
| June 23, 2025 | 22.25 | 22.63 | 22.63 | 22.74 | 22.24 | 2.38M |
| June 20, 2025 | 22.51 | 22.47 | 22.47 | 22.89 | 22.42 | 2.8M |
| June 19, 2025 | 23.4 | 22.59 | 22.59 | 23.5 | 22.59 | 5.29M |
| June 18, 2025 | 23.51 | 23.4 | 23.4 | 23.78 | 23.29 | 4.09M |
| June 17, 2025 | 24.21 | 23.63 | 23.63 | 24.21 | 23.51 | 7.02M |
| June 16, 2025 | 24.09 | 24.31 | 24.31 | 24.65 | 23.8 | 8.82M |
| June 13, 2025 | 27.42 | 24.39 | 24.39 | 27.42 | 24.29 | 16.53M |
| June 12, 2025 | 27.81 | 27.69 | 27.69 | 29.29 | 26.16 | 20.88M |
| June 11, 2025 | 29.88 | 28.64 | 28.64 | 32.3 | 28.3 | 25.49M |
| June 10, 2025 | 23.53 | 26.92 | 26.92 | 28.33 | 23.53 | 21.22M |
| June 09, 2025 | 21.39 | 24.38 | 24.38 | 25.67 | 21.39 | 16.09M |
| June 06, 2025 | 21.57 | 21.39 | 21.39 | 21.74 | 21.22 | 2.24M |
| June 05, 2025 | 22.01 | 21.57 | 21.57 | 22.05 | 21.57 | 3.55M |
| June 04, 2025 | 22.71 | 22.16 | 22.16 | 23.11 | 21.91 | 5.7M |
| June 03, 2025 | 20.86 | 22.28 | 22.28 | 22.97 | 20.86 | 6.41M |
| May 30, 2025 | 21.19 | 21.06 | 21.06 | 21.39 | 21.03 | 1.15M |
| May 29, 2025 | 21.09 | 21.34 | 21.34 | 21.39 | 20.83 | 1.91M |
| May 28, 2025 | 21.16 | 21.05 | 21.05 | 21.27 | 20.93 | 1.46M |
| May 27, 2025 | 20.8 | 21.24 | 21.24 | 21.52 | 20.58 | 2.57M |
| May 26, 2025 | 20.58 | 20.8 | 20.8 | 20.94 | 20.49 | 1.01M |