22.08
+0.63(+2.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.66 | 22.08 | 22.08 | 22.2 | 21.66 | 7.26M |
| August 15, 2025 | 21.25 | 21.45 | 21.45 | 21.51 | 21.2 | 4.7M |
| August 14, 2025 | 22.46 | 21.26 | 21.26 | 22.5 | 21.2 | 9.2M |
| August 13, 2025 | 22.42 | 22.34 | 22.34 | 22.79 | 22.2 | 6.43M |
| August 12, 2025 | 23.03 | 22.5 | 22.5 | 23.25 | 22.42 | 8.74M |
| August 11, 2025 | 22.8 | 23.07 | 23.07 | 23.47 | 22.62 | 11.17M |
| August 08, 2025 | 22.25 | 23.08 | 23.08 | 23.33 | 21.85 | 15.42M |
| August 07, 2025 | 22.43 | 22.18 | 22.18 | 22.56 | 22.08 | 8.06M |
| August 06, 2025 | 21.79 | 22.65 | 22.65 | 22.73 | 21.61 | 12.57M |
| August 05, 2025 | 21.88 | 21.76 | 21.76 | 22.28 | 21.72 | 7.72M |
| August 04, 2025 | 21.57 | 21.97 | 21.97 | 22.18 | 21.5 | 8.92M |
| August 01, 2025 | 22.26 | 21.35 | 21.35 | 22.33 | 21.35 | 6.01M |
| July 31, 2025 | 21.6 | 21.82 | 21.82 | 22.03 | 21.23 | 9.2M |
| July 30, 2025 | 21.14 | 21.63 | 21.63 | 21.73 | 21.1 | 8.82M |
| July 29, 2025 | 21.05 | 21.28 | 21.28 | 21.39 | 20.97 | 5.3M |
| July 28, 2025 | 20.81 | 21.21 | 21.21 | 21.33 | 20.78 | 4.98M |
| July 25, 2025 | 20.74 | 20.81 | 20.81 | 20.86 | 20.51 | 3.9M |
| July 24, 2025 | 20.6 | 20.75 | 20.75 | 20.78 | 20.53 | 4.25M |
| July 23, 2025 | 20.95 | 20.6 | 20.6 | 20.95 | 20.5 | 7.09M |
| July 22, 2025 | 21.55 | 21.08 | 21.08 | 21.76 | 20.99 | 8.47M |
| July 21, 2025 | 22.36 | 21.63 | 21.63 | 22.36 | 21.55 | 5.64M |
| July 18, 2025 | 22.07 | 21.61 | 21.61 | 22.15 | 21.5 | 7.25M |
| July 17, 2025 | 21.31 | 21.81 | 21.81 | 21.97 | 21.09 | 8.95M |
| July 16, 2025 | 21.15 | 21.3 | 21.3 | 21.54 | 20.8 | 6.53M |
| July 15, 2025 | 22.16 | 21.11 | 21.11 | 22.18 | 21.03 | 10.07M |
| July 14, 2025 | 21.9 | 22.17 | 22.17 | 22.38 | 21.5 | 7.92M |
| July 11, 2025 | 21.86 | 21.97 | 21.97 | 22.18 | 21.35 | 8.49M |
| July 10, 2025 | 23.13 | 21.85 | 21.85 | 23.25 | 21.56 | 13.13M |
| July 09, 2025 | 23.98 | 22.77 | 22.77 | 24.04 | 22.59 | 16.44M |
| July 08, 2025 | 24.42 | 23.62 | 23.62 | 24.5 | 23.11 | 17.32M |
| July 07, 2025 | 23.6 | 24.25 | 24.25 | 24.58 | 23.25 | 20.77M |
| July 04, 2025 | 22.69 | 24.43 | 24.43 | 24.85 | 22.2 | 29.77M |
| July 03, 2025 | 22.77 | 23.36 | 23.36 | 25.08 | 22.34 | 27M |
| July 02, 2025 | 23.27 | 24.5 | 24.5 | 26.98 | 23.1 | 38.29M |
| July 01, 2025 | 23.69 | 23.1 | 23.1 | 25.1 | 22.69 | 43.53M |
| June 30, 2025 | 18.01 | 21.52 | 21.52 | 21.52 | 18.01 | 19.59M |
| June 27, 2025 | 17.8 | 17.93 | 17.93 | 18.19 | 17.8 | 6.03M |
| June 26, 2025 | 17.64 | 17.92 | 17.92 | 18.47 | 17.5 | 9.98M |
| June 25, 2025 | 17.31 | 17.48 | 17.48 | 17.74 | 17.29 | 6.1M |
| June 24, 2025 | 16.83 | 17.3 | 17.3 | 17.32 | 16.83 | 4.26M |
| June 23, 2025 | 16.35 | 16.83 | 16.83 | 16.88 | 16.35 | 3.05M |
| June 20, 2025 | 16.66 | 16.45 | 16.45 | 16.95 | 16.43 | 3.13M |
| June 19, 2025 | 17.39 | 16.68 | 16.68 | 17.45 | 16.63 | 6.39M |
| June 18, 2025 | 17.28 | 17.53 | 17.53 | 17.66 | 16.95 | 7.31M |
| June 17, 2025 | 17.14 | 17.37 | 17.37 | 17.44 | 16.86 | 5.69M |
| June 16, 2025 | 17.09 | 17.14 | 17.14 | 17.31 | 17.01 | 4.21M |
| June 13, 2025 | 17.09 | 17.15 | 17.15 | 17.68 | 17.04 | 7.52M |
| June 12, 2025 | 17.01 | 17.08 | 17.08 | 17.12 | 16.88 | 3.07M |
| June 11, 2025 | 17.07 | 17.09 | 17.09 | 17.36 | 16.95 | 3.75M |
| June 10, 2025 | 17.5 | 17.06 | 17.06 | 17.54 | 16.78 | 5.02M |
| June 09, 2025 | 17.4 | 17.45 | 17.45 | 17.57 | 17.04 | 4.79M |
| June 06, 2025 | 24.38 | 24.37 | 24.12 | 24.74 | 24.11 | 5.87M |
| June 05, 2025 | 24.84 | 24.62 | 24.37 | 25.3 | 24.31 | 7.22M |
| June 04, 2025 | 24.85 | 24.62 | 24.37 | 25.77 | 24.41 | 9.83M |
| June 03, 2025 | 24.68 | 25.06 | 24.8 | 25.06 | 24.19 | 11.42M |
| May 30, 2025 | 23.88 | 25.07 | 24.81 | 25.54 | 22.95 | 17.57M |
| May 29, 2025 | 23.07 | 23.49 | 23.25 | 23.68 | 23 | 3.39M |
| May 28, 2025 | 23.1 | 23.07 | 22.83 | 23.33 | 22.8 | 2.25M |
| May 27, 2025 | 23.01 | 23 | 22.76 | 23.2 | 22.81 | 2.01M |
| May 26, 2025 | 22.73 | 23.1 | 22.86 | 23.15 | 22.72 | 2.02M |