22.80
+0.45(+2.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 22.2 | 22.35 | 22.35 | 22.35 | 21.4 | 7.94M |
| September 04, 2025 | 21.6 | 21.92 | 21.92 | 22.34 | 21.6 | 7.25M |
| September 03, 2025 | 22.33 | 21.65 | 21.65 | 22.46 | 21.56 | 7.09M |
| September 02, 2025 | 23.03 | 22.33 | 22.33 | 23.08 | 22.1 | 8.2M |
| September 01, 2025 | 22.66 | 22.95 | 22.95 | 23.18 | 22.66 | 8.06M |
| August 29, 2025 | 22.82 | 22.71 | 22.71 | 23.1 | 22.62 | 6.88M |
| August 28, 2025 | 22.95 | 22.82 | 22.82 | 23.45 | 22 | 12.92M |
| August 27, 2025 | 24.02 | 23.08 | 23.08 | 24.28 | 23.03 | 15.81M |
| August 26, 2025 | 23.68 | 24 | 24 | 24.39 | 23.61 | 16.09M |
| August 25, 2025 | 23.6 | 23.75 | 23.65 | 23.94 | 23.4 | 12.81M |
| August 22, 2025 | 23.67 | 23.53 | 23.43 | 23.74 | 23.32 | 10.29M |
| August 21, 2025 | 23.84 | 23.55 | 23.45 | 23.95 | 23.43 | 11.21M |
| August 20, 2025 | 23.9 | 23.73 | 23.63 | 24.02 | 23.5 | 11.61M |
| August 19, 2025 | 24.48 | 24.13 | 24.03 | 24.65 | 23.89 | 18.32M |
| August 18, 2025 | 22.42 | 24.26 | 24.26 | 24.99 | 22.38 | 30M |
| August 15, 2025 | 21.95 | 22.49 | 22.49 | 22.49 | 21.95 | 9.77M |
| August 14, 2025 | 22.6 | 21.96 | 21.96 | 22.78 | 21.87 | 12.21M |
| August 13, 2025 | 22.73 | 22.61 | 22.61 | 22.79 | 22.29 | 11.34M |
| August 12, 2025 | 23.2 | 22.7 | 22.7 | 23.39 | 22.65 | 13.22M |
| August 11, 2025 | 23.02 | 23.33 | 23.33 | 23.76 | 23 | 14.83M |
| August 08, 2025 | 22.75 | 23.02 | 23.02 | 23.05 | 22.5 | 12.27M |
| August 07, 2025 | 23.4 | 22.7 | 22.7 | 23.66 | 22.63 | 19.96M |
| August 06, 2025 | 24.58 | 23.52 | 23.52 | 24.58 | 23.34 | 27M |
| August 05, 2025 | 24.36 | 24.82 | 24.82 | 24.9 | 23.7 | 26.04M |
| August 04, 2025 | 24.27 | 24.37 | 24.37 | 24.55 | 23.08 | 24.08M |
| August 01, 2025 | 24 | 24.65 | 24.65 | 25.3 | 23.69 | 31.8M |
| July 31, 2025 | 22.7 | 23.54 | 23.54 | 24.86 | 22.4 | 36.31M |
| July 30, 2025 | 22 | 22.22 | 22.22 | 22.89 | 21.93 | 16.18M |
| July 29, 2025 | 22.23 | 21.92 | 21.92 | 22.3 | 21.47 | 11.81M |
| July 28, 2025 | 22.14 | 22.21 | 22.21 | 22.5 | 22.13 | 12.96M |
| July 25, 2025 | 21.76 | 22.31 | 22.31 | 23.35 | 21.76 | 24.36M |
| July 24, 2025 | 21.4 | 21.74 | 21.74 | 21.8 | 21.26 | 12.19M |
| July 23, 2025 | 21.23 | 21.6 | 21.6 | 21.65 | 21.07 | 11.96M |
| July 22, 2025 | 21.11 | 21.22 | 21.22 | 21.53 | 21 | 10.1M |
| July 21, 2025 | 21.17 | 21.24 | 21.24 | 21.38 | 21.1 | 7.09M |
| July 18, 2025 | 21.57 | 21.18 | 21.18 | 21.6 | 21.05 | 10.05M |
| July 17, 2025 | 21.44 | 21.57 | 21.57 | 21.83 | 21.22 | 13.51M |
| July 16, 2025 | 20.45 | 21.53 | 21.53 | 21.74 | 20.4 | 21.95M |
| July 15, 2025 | 20.85 | 20.4 | 20.4 | 20.88 | 20.24 | 9.19M |
| July 14, 2025 | 20.75 | 20.88 | 20.88 | 20.92 | 20.6 | 6.58M |
| July 11, 2025 | 20.59 | 20.84 | 20.84 | 20.86 | 20.49 | 7.37M |
| July 10, 2025 | 20.7 | 20.64 | 20.64 | 21.23 | 20.62 | 10.05M |
| July 09, 2025 | 20.9 | 20.68 | 20.68 | 21.13 | 20.64 | 9.22M |
| July 08, 2025 | 21.12 | 21.09 | 21.09 | 21.38 | 20.95 | 10.41M |
| July 07, 2025 | 20.54 | 20.97 | 20.97 | 21.26 | 20.44 | 9.88M |
| July 04, 2025 | 20.92 | 20.59 | 20.59 | 20.94 | 20.44 | 8.3M |
| July 03, 2025 | 20.81 | 20.99 | 20.99 | 21.06 | 20.66 | 8.72M |
| July 02, 2025 | 20.9 | 20.71 | 20.71 | 21.1 | 20.64 | 9.45M |
| July 01, 2025 | 20.85 | 20.92 | 20.92 | 20.96 | 20.51 | 8.94M |
| June 30, 2025 | 20.56 | 20.9 | 20.9 | 20.94 | 20.5 | 7.9M |
| June 27, 2025 | 20.35 | 20.6 | 20.6 | 20.79 | 20.34 | 9.19M |
| June 26, 2025 | 20.58 | 20.29 | 20.29 | 20.74 | 20.28 | 8.51M |
| June 25, 2025 | 20.66 | 20.61 | 20.61 | 20.85 | 20.3 | 9.54M |
| June 24, 2025 | 20.48 | 20.65 | 20.65 | 20.86 | 20.4 | 8.67M |
| June 23, 2025 | 20.2 | 20.54 | 20.54 | 20.58 | 19.93 | 6.79M |
| June 20, 2025 | 20.16 | 20.2 | 20.2 | 20.62 | 20.13 | 6.3M |
| June 19, 2025 | 20.41 | 20.15 | 20.15 | 20.72 | 20.09 | 8.45M |
| June 18, 2025 | 20.75 | 20.52 | 20.52 | 20.92 | 20.25 | 10.26M |
| June 17, 2025 | 21.02 | 20.92 | 20.92 | 21.5 | 20.82 | 9.34M |
| June 16, 2025 | 20.99 | 21.17 | 21.17 | 21.39 | 20.94 | 7.71M |