23.04
+1(+4.54%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 22.15 | 23.04 | 23.04 | 23.25 | 22.1 | 20.33M |
August 15, 2025 | 21.55 | 22.04 | 22.04 | 22.08 | 21.52 | 6.85M |
August 14, 2025 | 22.06 | 21.59 | 21.59 | 22.11 | 21.55 | 7.47M |
August 13, 2025 | 22.05 | 22.05 | 22.05 | 22.3 | 21.85 | 6.55M |
August 12, 2025 | 22.23 | 22.05 | 22.05 | 22.39 | 22.02 | 6.3M |
August 11, 2025 | 21.87 | 22.27 | 22.27 | 22.37 | 21.84 | 7.61M |
August 08, 2025 | 22.33 | 21.87 | 21.87 | 22.33 | 21.86 | 6.24M |
August 07, 2025 | 22.25 | 22.33 | 22.33 | 22.38 | 22.07 | 7.51M |
August 06, 2025 | 22.39 | 22.36 | 22.36 | 22.52 | 22.18 | 8.41M |
August 05, 2025 | 21.67 | 22.51 | 22.51 | 22.53 | 21.6 | 13.02M |
August 04, 2025 | 21.31 | 21.69 | 21.69 | 21.86 | 21.23 | 5.57M |
August 01, 2025 | 21.77 | 21.52 | 21.52 | 21.87 | 21.4 | 6.57M |
July 31, 2025 | 21.54 | 21.7 | 21.7 | 21.97 | 21.52 | 6.62M |
July 30, 2025 | 22.08 | 21.67 | 21.67 | 22.13 | 21.48 | 10.37M |
July 29, 2025 | 21.95 | 22.2 | 22.2 | 22.2 | 21.85 | 7.56M |
July 28, 2025 | 22 | 21.98 | 21.98 | 22.28 | 21.93 | 8.09M |
July 25, 2025 | 22.16 | 21.95 | 21.95 | 22.23 | 21.86 | 7.56M |
July 24, 2025 | 21.83 | 22.16 | 22.16 | 22.39 | 21.77 | 11.94M |
July 23, 2025 | 22.81 | 22.13 | 22.13 | 22.81 | 21.77 | 22.1M |
July 22, 2025 | 23.63 | 22.98 | 22.98 | 23.71 | 22.96 | 22.36M |
July 21, 2025 | 23.32 | 24.13 | 24.13 | 24.47 | 22.81 | 32.18M |
July 18, 2025 | 25.02 | 23.43 | 23.43 | 25.02 | 23.4 | 40.46M |
July 17, 2025 | 24.6 | 25.4 | 25.4 | 26.5 | 23.79 | 56.21M |
July 16, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 6.19M |
July 15, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0 |
July 14, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0 |
July 11, 2025 | 19.41 | 19.28 | 19.28 | 19.57 | 19.09 | 8.73M |
July 10, 2025 | 19.79 | 19.52 | 19.52 | 19.93 | 19.4 | 9.44M |
July 09, 2025 | 19.71 | 19.91 | 19.91 | 20.48 | 19.67 | 15.63M |
July 08, 2025 | 19.52 | 19.82 | 19.82 | 19.87 | 19.41 | 8.76M |
July 07, 2025 | 19.12 | 19.52 | 19.52 | 19.64 | 19 | 8.21M |
July 04, 2025 | 19.33 | 18.99 | 18.99 | 19.49 | 18.91 | 8.14M |
July 03, 2025 | 19.49 | 19.39 | 19.39 | 19.51 | 19.19 | 8.4M |
July 02, 2025 | 19.46 | 19.63 | 19.63 | 20.3 | 19.2 | 12.32M |
July 01, 2025 | 20.02 | 19.44 | 19.44 | 20.47 | 19.24 | 12.72M |
June 30, 2025 | 19.77 | 19.9 | 19.9 | 20.49 | 19.68 | 11.99M |
June 27, 2025 | 19.65 | 19.62 | 19.62 | 19.79 | 19.52 | 7.92M |
June 26, 2025 | 20 | 19.65 | 19.65 | 20 | 19.45 | 9.89M |
June 25, 2025 | 20.03 | 20 | 20 | 20.07 | 19.67 | 11.55M |
June 24, 2025 | 19.68 | 20.14 | 20.14 | 20.29 | 19.56 | 16.34M |
June 23, 2025 | 19.55 | 19.74 | 19.74 | 19.8 | 19.4 | 12.72M |
June 20, 2025 | 18.49 | 19.89 | 19.89 | 20.04 | 18.46 | 20.67M |
June 19, 2025 | 19.4 | 18.62 | 18.62 | 19.4 | 18.59 | 8.76M |
June 18, 2025 | 18.75 | 19.38 | 19.38 | 19.56 | 18.56 | 10.96M |
June 17, 2025 | 19 | 18.79 | 18.79 | 19.12 | 18.7 | 6.97M |
June 16, 2025 | 18.65 | 19.12 | 19.12 | 19.28 | 18.65 | 12.05M |
June 13, 2025 | 18.01 | 18.77 | 18.77 | 19.16 | 18.01 | 15.05M |
June 12, 2025 | 18 | 18.06 | 18.06 | 18.22 | 17.9 | 4.94M |
June 11, 2025 | 18.11 | 18.16 | 18.16 | 18.26 | 18.01 | 4.57M |
June 10, 2025 | 18.7 | 18.15 | 18.15 | 18.7 | 17.89 | 8.43M |
June 09, 2025 | 18.6 | 18.61 | 18.61 | 18.74 | 18.52 | 6.95M |
June 06, 2025 | 18.73 | 18.55 | 18.55 | 18.82 | 18.39 | 8.21M |
June 05, 2025 | 18.99 | 18.73 | 18.73 | 19.26 | 18.68 | 10.83M |
June 04, 2025 | 19.12 | 18.86 | 18.86 | 19.36 | 18.84 | 13.48M |
June 03, 2025 | 18.5 | 19.11 | 19.11 | 19.25 | 18.12 | 17.09M |
May 30, 2025 | 18.05 | 18.61 | 18.61 | 18.81 | 17.78 | 18.85M |
May 29, 2025 | 17.52 | 17.93 | 17.93 | 18.18 | 17.4 | 13.55M |
May 28, 2025 | 17.39 | 17.67 | 17.67 | 18.15 | 16.83 | 13.34M |
May 27, 2025 | 17.5 | 17.39 | 17.39 | 17.77 | 17.07 | 6.5M |
May 26, 2025 | 17.51 | 17.57 | 17.57 | 17.94 | 17.4 | 4.99M |