22.23
+1.46(+7.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 18.98 | 20.77 | 20.77 | 20.77 | 18.46 | 157.13M |
| September 04, 2025 | 19.23 | 18.88 | 18.88 | 20.25 | 18.3 | 221.94M |
| September 03, 2025 | 19.88 | 19.24 | 19.24 | 19.88 | 17.61 | 285.85M |
| September 02, 2025 | 18.49 | 18.52 | 18.52 | 18.52 | 17.88 | 45.61M |
| September 01, 2025 | 15.31 | 16.84 | 16.84 | 16.84 | 15.16 | 104.45M |
| August 29, 2025 | 15.08 | 15.31 | 15.31 | 15.38 | 14.38 | 192.25M |
| August 28, 2025 | 15.02 | 14.72 | 14.72 | 15.39 | 14.56 | 221.46M |
| August 27, 2025 | 13.7 | 14.82 | 14.82 | 14.93 | 13.7 | 186.48M |
| August 26, 2025 | 14.01 | 13.57 | 13.57 | 14.24 | 13.51 | 147.85M |
| August 25, 2025 | 13.68 | 14.09 | 14.09 | 14.35 | 13.16 | 177.32M |
| August 22, 2025 | 14.13 | 13.76 | 13.76 | 14.28 | 13.45 | 164.13M |
| August 21, 2025 | 13.01 | 13.68 | 13.68 | 14.37 | 13.01 | 198.28M |
| August 20, 2025 | 13.23 | 13.15 | 13.15 | 13.75 | 12.95 | 164.79M |
| August 19, 2025 | 13.43 | 13.09 | 13.09 | 14 | 12.87 | 310.28M |
| August 18, 2025 | 11.95 | 12.94 | 12.94 | 12.94 | 11.8 | 115.29M |
| August 15, 2025 | 10.7 | 11.76 | 11.76 | 11.76 | 10.68 | 175.36M |
| August 14, 2025 | 10.97 | 10.69 | 10.69 | 11.03 | 10.63 | 87.64M |
| August 13, 2025 | 10.88 | 10.95 | 10.95 | 11.14 | 10.77 | 101.8M |
| August 12, 2025 | 10.75 | 10.96 | 10.96 | 11.06 | 10.56 | 141.27M |
| August 11, 2025 | 10.73 | 10.51 | 10.51 | 10.77 | 10.47 | 114.85M |
| August 08, 2025 | 10.18 | 10.79 | 10.79 | 11.04 | 10.1 | 195.11M |
| August 07, 2025 | 10.14 | 10.13 | 10.13 | 10.2 | 9.96 | 55.82M |
| August 06, 2025 | 9.91 | 10.13 | 10.13 | 10.35 | 9.91 | 82.3M |
| August 05, 2025 | 9.85 | 9.83 | 9.83 | 9.91 | 9.72 | 59.82M |
| August 04, 2025 | 9.84 | 9.85 | 9.85 | 10.11 | 9.7 | 111.92M |
| August 01, 2025 | 9.45 | 9.69 | 9.69 | 9.79 | 9.45 | 102.06M |
| July 31, 2025 | 9.7 | 9.47 | 9.47 | 9.84 | 9.39 | 89.73M |
| July 30, 2025 | 9.38 | 9.49 | 9.49 | 9.58 | 9.37 | 80.13M |
| July 29, 2025 | 9.44 | 9.37 | 9.37 | 9.44 | 9.26 | 36.55M |
| July 28, 2025 | 9.34 | 9.42 | 9.42 | 9.56 | 9.31 | 41.79M |
| July 25, 2025 | 9.44 | 9.36 | 9.36 | 9.54 | 9.34 | 47.85M |
| July 24, 2025 | 9.31 | 9.41 | 9.41 | 9.42 | 9.26 | 52.67M |
| July 23, 2025 | 9.51 | 9.32 | 9.32 | 9.57 | 9.31 | 52.08M |
| July 22, 2025 | 9.49 | 9.5 | 9.5 | 9.63 | 9.37 | 90.72M |
| July 21, 2025 | 9.1 | 9.57 | 9.57 | 9.78 | 9.07 | 154.44M |
| July 18, 2025 | 9.07 | 9.1 | 9.1 | 9.1 | 9.04 | 35.11M |
| July 17, 2025 | 9.12 | 9.07 | 9.07 | 9.14 | 9.03 | 35.99M |
| July 16, 2025 | 9.12 | 9.07 | 9.07 | 9.14 | 9.04 | 39.26M |
| July 15, 2025 | 9.36 | 9.12 | 9.12 | 9.38 | 9.09 | 80.1M |
| July 14, 2025 | 9.23 | 9.38 | 9.38 | 9.52 | 9.23 | 115.06M |
| July 11, 2025 | 9.1 | 9.09 | 9.09 | 9.13 | 9.04 | 33.64M |
| July 10, 2025 | 9.11 | 9.1 | 9.1 | 9.16 | 9.06 | 31.48M |
| July 09, 2025 | 9.16 | 9.08 | 9.08 | 9.22 | 9.07 | 47.02M |
| July 08, 2025 | 9.2 | 9.16 | 9.16 | 9.22 | 9.09 | 51.58M |
| July 07, 2025 | 9.05 | 9.2 | 9.2 | 9.25 | 8.98 | 78.04M |
| July 04, 2025 | 8.92 | 8.96 | 8.96 | 9.01 | 8.9 | 34.99M |
| July 03, 2025 | 8.93 | 8.92 | 8.92 | 8.95 | 8.86 | 21.35M |
| July 02, 2025 | 8.9 | 8.93 | 8.93 | 8.97 | 8.86 | 29.97M |
| July 01, 2025 | 8.8 | 8.9 | 8.9 | 8.92 | 8.77 | 34.7M |
| June 30, 2025 | 8.8 | 8.79 | 8.79 | 8.83 | 8.76 | 21.1M |
| June 27, 2025 | 8.79 | 8.79 | 8.79 | 8.85 | 8.78 | 20.99M |
| June 26, 2025 | 8.84 | 8.79 | 8.79 | 8.85 | 8.79 | 19.21M |
| June 25, 2025 | 8.81 | 8.85 | 8.85 | 8.85 | 8.76 | 23.58M |
| June 24, 2025 | 8.72 | 8.8 | 8.8 | 8.84 | 8.71 | 27.72M |
| June 23, 2025 | 8.68 | 8.7 | 8.7 | 8.72 | 8.62 | 20.2M |
| June 20, 2025 | 8.77 | 8.71 | 8.71 | 8.79 | 8.7 | 18.97M |
| June 19, 2025 | 8.94 | 8.78 | 8.78 | 8.94 | 8.72 | 33.61M |
| June 18, 2025 | 8.96 | 8.92 | 8.92 | 9 | 8.9 | 16.7M |
| June 17, 2025 | 8.89 | 8.97 | 8.97 | 8.97 | 8.83 | 29.67M |
| June 16, 2025 | 8.95 | 8.89 | 8.89 | 8.96 | 8.84 | 28.06M |