22.94
-0.07(-0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 22.56 | 23.01 | 23.01 | 23.16 | 22.52 | 6.23M |
| September 04, 2025 | 22.78 | 22.61 | 22.61 | 22.95 | 22.19 | 6.15M |
| September 03, 2025 | 23.32 | 22.78 | 22.78 | 23.38 | 22.51 | 6.62M |
| September 02, 2025 | 23.69 | 23.32 | 23.32 | 23.69 | 22.76 | 9.74M |
| September 01, 2025 | 23.78 | 23.61 | 23.61 | 23.88 | 23.5 | 7.83M |
| August 29, 2025 | 23.99 | 23.77 | 23.77 | 24.09 | 23.6 | 9.03M |
| August 28, 2025 | 24.3 | 24.05 | 24.05 | 24.5 | 23.32 | 13.21M |
| August 27, 2025 | 25.49 | 24.41 | 24.41 | 25.79 | 24.24 | 25.87M |
| August 26, 2025 | 26.77 | 25.88 | 25.88 | 26.8 | 25.5 | 24.59M |
| August 25, 2025 | 30.77 | 27.51 | 27.51 | 30.77 | 26.8 | 33.95M |
| August 22, 2025 | 30.71 | 32.38 | 32.38 | 33.02 | 30.71 | 17.92M |
| August 21, 2025 | 30.8 | 30.54 | 30.54 | 32.44 | 30.14 | 15.8M |
| August 20, 2025 | 30.81 | 31 | 31 | 33.38 | 30 | 20.29M |
| August 19, 2025 | 30.14 | 31.1 | 31.1 | 31.88 | 28.8 | 17.01M |
| August 18, 2025 | 29.48 | 29.6 | 29.6 | 30.87 | 28.67 | 17.13M |
| August 15, 2025 | 26.58 | 29.16 | 29.16 | 30.44 | 26.18 | 18.41M |
| August 14, 2025 | 27.77 | 26.83 | 26.83 | 28 | 26.35 | 12.01M |
| August 13, 2025 | 26 | 27 | 27 | 27.85 | 25.58 | 17.5M |
| August 12, 2025 | 23.8 | 26.24 | 26.24 | 26.49 | 23.8 | 19.7M |
| August 11, 2025 | 23 | 23.55 | 23.55 | 23.65 | 22.83 | 4.46M |
| August 08, 2025 | 22.92 | 22.97 | 22.97 | 23.2 | 22.62 | 3.81M |
| August 07, 2025 | 22.97 | 22.95 | 22.95 | 23.35 | 22.76 | 4.87M |
| August 06, 2025 | 22.74 | 23.02 | 23.02 | 23.15 | 22.55 | 5.47M |
| August 05, 2025 | 22.28 | 22.82 | 22.82 | 23.1 | 22 | 8.52M |
| August 04, 2025 | 20.73 | 22.35 | 22.35 | 22.47 | 20.6 | 10.56M |
| August 01, 2025 | 20.87 | 20.76 | 20.76 | 20.94 | 20.65 | 2.95M |
| July 31, 2025 | 21.06 | 20.87 | 20.87 | 21.44 | 20.77 | 4.95M |
| July 30, 2025 | 21.25 | 21.22 | 21.22 | 21.83 | 21.08 | 6.76M |
| July 29, 2025 | 21.27 | 21.24 | 21.24 | 21.39 | 20.97 | 4.11M |
| July 28, 2025 | 21.1 | 21.4 | 21.4 | 21.51 | 20.91 | 5.42M |
| July 25, 2025 | 20.25 | 21.15 | 21.15 | 21.15 | 20.22 | 8.9M |
| July 24, 2025 | 20.34 | 20.3 | 20.3 | 20.55 | 20.2 | 4.17M |
| July 23, 2025 | 20.71 | 20.47 | 20.47 | 20.87 | 20.36 | 6.23M |
| July 22, 2025 | 21.08 | 20.85 | 20.85 | 21.2 | 20.45 | 8.77M |
| July 21, 2025 | 20.18 | 20.48 | 20.48 | 20.51 | 20.1 | 5.22M |
| July 18, 2025 | 20.12 | 20.25 | 20.25 | 20.5 | 20 | 6.33M |
| July 17, 2025 | 20.2 | 20.12 | 20.12 | 20.24 | 19.89 | 6.36M |
| July 16, 2025 | 19.44 | 20.07 | 20.07 | 20.38 | 19.25 | 9.98M |
| July 15, 2025 | 19.7 | 19.45 | 19.45 | 19.87 | 19.29 | 6.88M |
| July 14, 2025 | 19.54 | 19.64 | 19.64 | 19.89 | 19.51 | 7.5M |
| July 11, 2025 | 20 | 19.64 | 19.64 | 20.73 | 19.52 | 15.72M |
| July 10, 2025 | 20.54 | 20.72 | 20.72 | 22.65 | 19.99 | 24.71M |
| July 09, 2025 | 19.08 | 19.61 | 19.61 | 20.55 | 19.08 | 15.3M |
| July 08, 2025 | 19 | 19.25 | 19.25 | 19.38 | 18.7 | 7.73M |
| July 07, 2025 | 18.04 | 18.85 | 18.85 | 19.19 | 18.04 | 8.85M |
| July 04, 2025 | 18.3 | 18.12 | 18.12 | 18.49 | 18.04 | 3.05M |
| July 03, 2025 | 18.41 | 18.42 | 18.42 | 18.54 | 18.36 | 2.52M |
| July 02, 2025 | 18.6 | 18.51 | 18.51 | 18.6 | 18.31 | 2.91M |
| July 01, 2025 | 18.97 | 18.6 | 18.6 | 18.97 | 18.42 | 3.16M |
| June 30, 2025 | 18.6 | 18.82 | 18.82 | 18.94 | 18.45 | 4.69M |
| June 27, 2025 | 18.49 | 18.47 | 18.47 | 18.69 | 18.38 | 2.82M |
| June 26, 2025 | 18.42 | 18.53 | 18.53 | 19 | 18.25 | 7.59M |
| June 25, 2025 | 18.2 | 18.33 | 18.33 | 18.59 | 18.05 | 3.85M |
| June 24, 2025 | 17.66 | 18.2 | 18.2 | 18.2 | 17.64 | 3.21M |
| June 23, 2025 | 17.2 | 17.66 | 17.66 | 17.74 | 17.2 | 2.42M |
| June 20, 2025 | 17.56 | 17.47 | 17.47 | 17.83 | 17.45 | 2.36M |
| June 19, 2025 | 17.81 | 17.64 | 17.64 | 17.99 | 17.6 | 2.79M |
| June 18, 2025 | 17.8 | 17.91 | 17.91 | 17.94 | 17.71 | 2.01M |
| June 17, 2025 | 18.01 | 17.96 | 17.96 | 18.19 | 17.77 | 2.38M |
| June 16, 2025 | 17.65 | 18 | 18 | 18.03 | 17.55 | 3.52M |