23.68
+0.42(+1.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 22.84 | 23.26 | 23.26 | 23.26 | 22.73 | 1.43M |
| September 04, 2025 | 22.72 | 22.84 | 22.84 | 23.08 | 22.43 | 1.85M |
| September 03, 2025 | 23.46 | 22.72 | 22.72 | 23.76 | 22.65 | 1.76M |
| September 02, 2025 | 23.75 | 23.47 | 23.47 | 23.86 | 23.04 | 2.57M |
| September 01, 2025 | 23.66 | 23.87 | 23.87 | 23.96 | 23.52 | 2.2M |
| August 29, 2025 | 23.61 | 23.79 | 23.79 | 23.8 | 23.25 | 2.28M |
| August 28, 2025 | 23.68 | 23.62 | 23.62 | 24.02 | 22.81 | 3.62M |
| August 27, 2025 | 24.3 | 23.67 | 23.67 | 24.56 | 23.65 | 3.9M |
| August 26, 2025 | 24.48 | 24.39 | 24.39 | 24.56 | 24.11 | 2.57M |
| August 25, 2025 | 24.63 | 24.55 | 24.55 | 24.81 | 24.03 | 5.63M |
| August 22, 2025 | 25.04 | 24.61 | 24.61 | 25.29 | 24.52 | 5.19M |
| August 21, 2025 | 26.26 | 25.25 | 25.25 | 26.36 | 25.04 | 7.08M |
| August 20, 2025 | 24.63 | 26.28 | 26.28 | 26.29 | 24.43 | 9.34M |
| August 19, 2025 | 24.63 | 24.76 | 24.76 | 25.33 | 24.43 | 3.93M |
| August 18, 2025 | 24.72 | 24.74 | 24.74 | 25.08 | 24.52 | 6M |
| August 15, 2025 | 23.35 | 25 | 25 | 25.37 | 22.96 | 6.36M |
| August 14, 2025 | 24.12 | 23.4 | 23.4 | 24.58 | 23.4 | 2.35M |
| August 13, 2025 | 23.95 | 24.12 | 24.12 | 24.38 | 23.7 | 2.35M |
| August 12, 2025 | 24.08 | 23.91 | 23.91 | 24.08 | 23.7 | 1.77M |
| August 11, 2025 | 23.31 | 24.15 | 24.15 | 24.15 | 23.31 | 2.97M |
| August 08, 2025 | 23.34 | 23.4 | 23.4 | 23.44 | 23.03 | 1.46M |
| August 07, 2025 | 23.53 | 23.34 | 23.34 | 23.66 | 23.26 | 1.87M |
| August 06, 2025 | 23.34 | 23.51 | 23.51 | 23.69 | 23.34 | 2.27M |
| August 05, 2025 | 22.8 | 23.44 | 23.44 | 23.49 | 22.8 | 2.75M |
| August 04, 2025 | 22.42 | 22.8 | 22.8 | 22.86 | 22.33 | 1.48M |
| August 01, 2025 | 22.31 | 22.44 | 22.44 | 22.65 | 22.3 | 1.62M |
| July 31, 2025 | 22.48 | 22.31 | 22.31 | 22.91 | 22.23 | 1.95M |
| July 30, 2025 | 23.02 | 22.58 | 22.58 | 23.07 | 22.4 | 2.19M |
| July 29, 2025 | 23.18 | 23.02 | 23.02 | 23.31 | 22.84 | 1.9M |
| July 28, 2025 | 23.05 | 23.34 | 23.34 | 23.36 | 22.99 | 2.14M |
| July 25, 2025 | 22.9 | 23.03 | 23.03 | 23.08 | 22.83 | 1.86M |
| July 24, 2025 | 23.02 | 22.91 | 22.91 | 23.2 | 22.86 | 2.11M |
| July 23, 2025 | 23.4 | 23.02 | 23.02 | 23.48 | 22.9 | 3.02M |
| July 22, 2025 | 23.52 | 23.48 | 23.48 | 24.16 | 23.28 | 5.04M |
| July 21, 2025 | 23.02 | 23.84 | 23.84 | 24.24 | 22.73 | 5.94M |
| July 18, 2025 | 23.09 | 23 | 23 | 23.21 | 22.8 | 2.7M |
| July 17, 2025 | 22.48 | 23.14 | 23.14 | 23.24 | 22.32 | 3.44M |
| July 16, 2025 | 22.27 | 22.5 | 22.5 | 22.7 | 22.21 | 2.07M |
| July 15, 2025 | 22.36 | 22.29 | 22.29 | 22.58 | 21.99 | 1.95M |
| July 14, 2025 | 22.01 | 22.44 | 22.44 | 22.52 | 21.96 | 2.24M |
| July 11, 2025 | 22.13 | 21.98 | 21.98 | 22.28 | 21.85 | 1.98M |
| July 10, 2025 | 22.2 | 22.23 | 22.23 | 22.6 | 22.06 | 2.29M |
| July 09, 2025 | 22.35 | 22.23 | 22.23 | 22.44 | 22.13 | 2.77M |
| July 08, 2025 | 22.03 | 22.38 | 22.38 | 22.6 | 21.74 | 3.98M |
| July 07, 2025 | 21.51 | 21.82 | 21.82 | 21.83 | 21.48 | 1.21M |
| July 04, 2025 | 21.92 | 21.62 | 21.62 | 21.92 | 21.56 | 1.59M |
| July 03, 2025 | 21.92 | 21.95 | 21.95 | 21.98 | 21.64 | 1.57M |
| July 02, 2025 | 21.9 | 21.79 | 21.79 | 21.95 | 21.6 | 1.37M |
| July 01, 2025 | 21.83 | 21.94 | 21.94 | 22.21 | 21.68 | 2.33M |
| June 30, 2025 | 21.86 | 21.83 | 21.83 | 21.86 | 21.6 | 1.9M |
| June 27, 2025 | 21.59 | 21.69 | 21.69 | 21.97 | 21.57 | 1.97M |
| June 26, 2025 | 21.72 | 21.47 | 21.47 | 21.79 | 21.31 | 1.82M |
| June 25, 2025 | 21.84 | 21.72 | 21.72 | 21.89 | 21.47 | 2.38M |
| June 24, 2025 | 20.76 | 21.79 | 21.79 | 21.83 | 20.67 | 3.59M |
| June 23, 2025 | 20.2 | 20.6 | 20.6 | 20.63 | 20.18 | 1.21M |
| June 20, 2025 | 20.5 | 20.31 | 20.31 | 21.05 | 20.22 | 1.76M |
| June 19, 2025 | 20.96 | 20.52 | 20.52 | 21.21 | 20.5 | 1.91M |
| June 18, 2025 | 20.99 | 21.1 | 21.1 | 21.11 | 20.62 | 1.5M |
| June 17, 2025 | 21.14 | 21.02 | 21.02 | 21.27 | 20.81 | 1.42M |
| June 16, 2025 | 21.17 | 21.17 | 21.17 | 21.34 | 21.06 | 1.7M |