22.71
+0.61(+2.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 21.81 | 22.1 | 22.1 | 22.1 | 21.28 | 3.03M |
| September 04, 2025 | 21.73 | 21.78 | 21.78 | 22.25 | 21.46 | 2.96M |
| September 03, 2025 | 22.2 | 21.72 | 21.72 | 22.48 | 21.63 | 2.72M |
| September 02, 2025 | 22.5 | 22.1 | 22.1 | 22.54 | 21.87 | 3.34M |
| September 01, 2025 | 22.1 | 22.46 | 22.46 | 22.56 | 21.81 | 3.42M |
| August 29, 2025 | 22.31 | 22.05 | 22.05 | 22.48 | 21.97 | 3.01M |
| August 28, 2025 | 21.74 | 22.23 | 22.23 | 22.45 | 21.74 | 5.36M |
| August 27, 2025 | 23.23 | 21.85 | 21.85 | 23.23 | 21.85 | 6.08M |
| August 26, 2025 | 23.32 | 23.02 | 23.02 | 23.37 | 22.98 | 3.86M |
| August 25, 2025 | 22.99 | 23.32 | 23.32 | 23.35 | 22.86 | 4.43M |
| August 22, 2025 | 23.46 | 23.05 | 23.05 | 23.47 | 22.72 | 5.9M |
| August 21, 2025 | 23.97 | 23.4 | 23.4 | 24 | 23.22 | 5.91M |
| August 20, 2025 | 24.5 | 23.97 | 23.97 | 24.59 | 23.68 | 8.14M |
| August 19, 2025 | 24.19 | 25.03 | 25.03 | 25.62 | 24.01 | 12.69M |
| August 18, 2025 | 23.75 | 23.98 | 23.98 | 24.02 | 23.51 | 7.24M |
| August 15, 2025 | 23.55 | 23.73 | 23.73 | 23.76 | 23.15 | 5.64M |
| August 14, 2025 | 23.92 | 23.12 | 23.12 | 24.2 | 23.12 | 9.05M |
| August 13, 2025 | 23.51 | 23.64 | 23.64 | 23.73 | 23.02 | 7.95M |
| August 12, 2025 | 24.52 | 23.5 | 23.5 | 24.53 | 23.37 | 8.14M |
| August 11, 2025 | 23.57 | 24.2 | 24.2 | 24.42 | 23.34 | 8.25M |
| August 08, 2025 | 24.28 | 23.78 | 23.78 | 24.38 | 23.11 | 11.03M |
| August 07, 2025 | 24.46 | 24.76 | 24.76 | 25.9 | 24.3 | 13.22M |
| August 06, 2025 | 26.2 | 24.89 | 24.89 | 26.2 | 24.81 | 15.23M |
| August 05, 2025 | 26.19 | 26.85 | 26.85 | 27.25 | 25.63 | 19.51M |
| August 04, 2025 | 25.01 | 28.33 | 28.33 | 29.77 | 24.03 | 24.22M |
| August 01, 2025 | 26.26 | 26.68 | 26.68 | 28.63 | 25.68 | 29.78M |
| July 31, 2025 | 21.2 | 24.61 | 24.61 | 24.61 | 20.79 | 12.63M |
| July 30, 2025 | 19.98 | 20.51 | 20.51 | 21.34 | 19.63 | 9.8M |
| July 29, 2025 | 20.74 | 19.99 | 19.99 | 21.5 | 19.88 | 9.15M |
| July 28, 2025 | 19.78 | 19.9 | 19.9 | 20.1 | 19.61 | 3.69M |
| July 25, 2025 | 19.87 | 19.66 | 19.66 | 19.99 | 19.5 | 3.3M |
| July 24, 2025 | 19.58 | 19.75 | 19.75 | 20.11 | 19.48 | 5.07M |
| July 23, 2025 | 19.44 | 19.3 | 19.3 | 19.62 | 19.28 | 2.08M |
| July 22, 2025 | 19.67 | 19.49 | 19.49 | 19.99 | 19.38 | 2.56M |
| July 21, 2025 | 19.44 | 19.72 | 19.72 | 19.72 | 19.21 | 2.11M |
| July 18, 2025 | 19.65 | 19.45 | 19.45 | 19.65 | 19.1 | 1.96M |
| July 17, 2025 | 19.3 | 19.5 | 19.5 | 19.65 | 19.16 | 2.93M |
| July 16, 2025 | 18.89 | 19.26 | 19.26 | 19.28 | 18.82 | 2.22M |
| July 15, 2025 | 19.34 | 18.89 | 18.89 | 19.4 | 18.5 | 2.47M |
| July 14, 2025 | 18.95 | 19.29 | 19.29 | 19.3 | 18.87 | 2.22M |
| July 11, 2025 | 18.95 | 18.95 | 18.95 | 19.05 | 18.65 | 1.9M |
| July 10, 2025 | 18.91 | 18.92 | 18.92 | 19.23 | 18.88 | 2.09M |
| July 09, 2025 | 18.9 | 19 | 19 | 19.14 | 18.75 | 3.11M |
| July 08, 2025 | 18.88 | 18.88 | 18.88 | 19.1 | 18.69 | 2.28M |
| July 07, 2025 | 18.59 | 18.78 | 18.78 | 18.93 | 18.59 | 2M |
| July 04, 2025 | 18.84 | 18.72 | 18.72 | 18.98 | 18.57 | 2.19M |
| July 03, 2025 | 18.43 | 18.81 | 18.81 | 18.85 | 18.42 | 2.66M |
| July 02, 2025 | 18.72 | 18.56 | 18.56 | 18.79 | 18.33 | 2.21M |
| July 01, 2025 | 18.4 | 18.67 | 18.67 | 18.68 | 18.22 | 3.03M |
| June 30, 2025 | 18.12 | 18.33 | 18.33 | 18.38 | 18 | 3.09M |
| June 27, 2025 | 18.03 | 18.13 | 18.13 | 18.5 | 18.03 | 2.73M |
| June 26, 2025 | 17.94 | 18.07 | 18.07 | 18.16 | 17.69 | 2.63M |
| June 25, 2025 | 18.49 | 18 | 18 | 18.49 | 17.7 | 2.23M |
| June 24, 2025 | 17.78 | 17.97 | 17.97 | 18.1 | 17.78 | 1.72M |
| June 23, 2025 | 17.1 | 17.84 | 17.84 | 17.86 | 17.04 | 2.82M |
| June 20, 2025 | 17.28 | 17.18 | 17.18 | 17.66 | 17.01 | 1.72M |
| June 19, 2025 | 17.87 | 17.2 | 17.2 | 17.88 | 17.11 | 2.4M |
| June 18, 2025 | 18.04 | 17.82 | 17.82 | 18.06 | 17.71 | 2.34M |
| June 17, 2025 | 18.32 | 18.13 | 18.13 | 18.78 | 17.9 | 2.98M |
| June 16, 2025 | 17.97 | 18.26 | 18.26 | 18.55 | 17.72 | 3.63M |