23.35
+0.84(+3.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.65 | 23.35 | 23.35 | 23.57 | 22.53 | 7.35M |
| August 15, 2025 | 21.94 | 22.51 | 22.51 | 22.55 | 21.94 | 4.22M |
| August 14, 2025 | 22.5 | 21.93 | 21.93 | 22.87 | 21.9 | 4.53M |
| August 13, 2025 | 22.46 | 22.42 | 22.42 | 22.5 | 22.15 | 4.09M |
| August 12, 2025 | 22.36 | 22.37 | 22.37 | 22.42 | 22.01 | 4.4M |
| August 11, 2025 | 21.95 | 22.36 | 22.36 | 22.47 | 21.95 | 5.81M |
| August 08, 2025 | 21.63 | 21.82 | 21.82 | 21.9 | 21.52 | 3.43M |
| August 07, 2025 | 21.81 | 21.7 | 21.7 | 21.88 | 21.58 | 3.85M |
| August 06, 2025 | 21.65 | 21.82 | 21.82 | 21.88 | 21.49 | 4.68M |
| August 05, 2025 | 21.38 | 21.6 | 21.6 | 21.65 | 21.33 | 4.97M |
| August 04, 2025 | 20.97 | 21.28 | 21.28 | 21.28 | 20.73 | 3.92M |
| August 01, 2025 | 20.78 | 20.88 | 20.88 | 20.99 | 20.71 | 3.27M |
| July 31, 2025 | 21.15 | 20.72 | 20.72 | 21.38 | 20.55 | 4.26M |
| July 30, 2025 | 21.36 | 21.16 | 21.16 | 21.36 | 21.02 | 3.5M |
| July 29, 2025 | 21.36 | 21.37 | 21.37 | 21.5 | 21.16 | 3.49M |
| July 28, 2025 | 21.25 | 21.41 | 21.41 | 21.47 | 21.2 | 4.38M |
| July 25, 2025 | 21.08 | 21.31 | 21.31 | 21.35 | 20.98 | 4.35M |
| July 24, 2025 | 20.95 | 21.11 | 21.11 | 21.15 | 20.9 | 3.14M |
| July 23, 2025 | 21.18 | 20.95 | 20.95 | 21.18 | 20.9 | 3.74M |
| July 22, 2025 | 21.19 | 21.18 | 21.18 | 21.29 | 21 | 3.94M |
| July 21, 2025 | 21.05 | 21.19 | 21.19 | 21.27 | 20.96 | 3.96M |
| July 18, 2025 | 21.06 | 21.01 | 21.01 | 21.18 | 20.9 | 3.14M |
| July 17, 2025 | 21.07 | 21.05 | 21.05 | 21.09 | 20.88 | 4.36M |
| July 16, 2025 | 20.88 | 20.98 | 20.98 | 21.16 | 20.75 | 5.67M |
| July 15, 2025 | 20.9 | 20.69 | 20.69 | 20.95 | 20.52 | 4.21M |
| July 14, 2025 | 20.43 | 20.9 | 20.9 | 20.99 | 20.41 | 6.5M |
| July 11, 2025 | 20.51 | 20.47 | 20.47 | 20.57 | 20.32 | 3.6M |
| July 10, 2025 | 20.58 | 20.49 | 20.49 | 20.68 | 20.36 | 3.62M |
| July 09, 2025 | 20.82 | 20.58 | 20.58 | 20.93 | 20.55 | 4.91M |
| July 08, 2025 | 20.5 | 20.8 | 20.8 | 20.86 | 20.5 | 4.8M |
| July 07, 2025 | 20.3 | 20.61 | 20.61 | 20.64 | 20.14 | 3.79M |
| July 04, 2025 | 20.65 | 20.26 | 20.26 | 20.8 | 20.23 | 5.98M |
| July 03, 2025 | 20.47 | 20.75 | 20.75 | 20.88 | 20.47 | 5.04M |
| July 02, 2025 | 20.87 | 20.67 | 20.67 | 20.94 | 20.5 | 6.11M |
| July 01, 2025 | 21.1 | 20.87 | 20.87 | 21.17 | 20.62 | 12.17M |
| June 30, 2025 | 21.01 | 21.33 | 21.33 | 21.37 | 20.7 | 17.64M |
| June 27, 2025 | 23.9 | 21.88 | 21.71 | 25.15 | 21.88 | 31.75M |
| June 26, 2025 | 22.1 | 22.66 | 22.49 | 22.94 | 21.92 | 14.39M |
| June 25, 2025 | 21.81 | 22.2 | 22.03 | 22.22 | 21.6 | 9.31M |
| June 24, 2025 | 21.17 | 21.88 | 21.71 | 21.99 | 20.88 | 10.5M |
| June 23, 2025 | 21.1 | 20.73 | 20.57 | 21.28 | 20.38 | 10.21M |
| June 20, 2025 | 21.45 | 21.63 | 21.63 | 21.75 | 21.05 | 6.63M |
| June 19, 2025 | 21.68 | 21.5 | 21.5 | 21.98 | 21.26 | 6.08M |
| June 18, 2025 | 21.51 | 21.68 | 21.68 | 21.89 | 21.29 | 6.43M |
| June 17, 2025 | 21.28 | 21.56 | 21.56 | 21.66 | 21.1 | 7.46M |
| June 16, 2025 | 21.01 | 21.25 | 21.25 | 21.79 | 20.6 | 9.29M |
| June 13, 2025 | 20.76 | 20.38 | 20.38 | 20.85 | 20.25 | 3.35M |
| June 12, 2025 | 20.85 | 20.93 | 20.93 | 21.08 | 20.64 | 3.21M |
| June 11, 2025 | 20.8 | 20.84 | 20.84 | 21.08 | 20.65 | 4.88M |
| June 10, 2025 | 20.8 | 20.49 | 20.49 | 21.06 | 20.18 | 3.54M |
| June 09, 2025 | 20.9 | 20.88 | 20.88 | 21.16 | 20.73 | 3.78M |
| June 06, 2025 | 20.68 | 20.84 | 20.84 | 20.92 | 20.4 | 3.77M |
| June 05, 2025 | 20.6 | 20.69 | 20.69 | 20.76 | 20.31 | 2.65M |
| June 04, 2025 | 20.6 | 20.59 | 20.59 | 20.99 | 20.39 | 3.94M |
| June 03, 2025 | 20.36 | 20.57 | 20.57 | 20.64 | 19.95 | 4.37M |
| May 30, 2025 | 20.66 | 20.09 | 20.09 | 20.7 | 19.93 | 4.37M |
| May 29, 2025 | 20.53 | 20.79 | 20.79 | 21.3 | 20.39 | 5M |
| May 28, 2025 | 20.84 | 20.65 | 20.65 | 21.11 | 20.45 | 3.96M |
| May 27, 2025 | 20.94 | 20.77 | 20.77 | 21.06 | 20.53 | 3.6M |
| May 26, 2025 | 20.9 | 20.91 | 20.91 | 21.1 | 20.68 | 3.78M |