23.79
+0.25(+1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.57 | 23.54 | 23.54 | 23.74 | 23.47 | 17.76M |
| August 15, 2025 | 23.69 | 23.62 | 23.62 | 23.83 | 23.46 | 14.55M |
| August 14, 2025 | 24.27 | 23.65 | 23.65 | 24.37 | 23.61 | 16.85M |
| August 13, 2025 | 23.76 | 24.25 | 24.25 | 24.46 | 23.57 | 19M |
| August 12, 2025 | 24.05 | 23.72 | 23.72 | 24.16 | 23.69 | 11.83M |
| August 11, 2025 | 23.78 | 24.02 | 24.02 | 24.09 | 23.62 | 14.38M |
| August 08, 2025 | 23.64 | 23.8 | 23.8 | 24 | 23.24 | 17.11M |
| August 07, 2025 | 23.67 | 23.7 | 23.7 | 23.93 | 23.56 | 14.26M |
| August 06, 2025 | 23.92 | 23.81 | 23.81 | 24.25 | 23.55 | 23.29M |
| August 05, 2025 | 24.65 | 24.15 | 24.15 | 24.78 | 23.98 | 24.33M |
| August 04, 2025 | 25.18 | 24.84 | 24.84 | 25.27 | 24.53 | 27.16M |
| August 01, 2025 | 23.96 | 25.18 | 25.18 | 25.47 | 23.71 | 39.7M |
| July 31, 2025 | 24.01 | 24.19 | 24.19 | 24.55 | 23.64 | 27.31M |
| July 30, 2025 | 23.99 | 24.01 | 24.01 | 25.51 | 23.8 | 44.91M |
| July 29, 2025 | 23.4 | 24.12 | 24.12 | 24.18 | 23.04 | 32.9M |
| July 28, 2025 | 22.7 | 23.39 | 23.39 | 23.68 | 22.7 | 27.78M |
| July 25, 2025 | 23.01 | 22.7 | 22.7 | 23.39 | 22.63 | 21.92M |
| July 24, 2025 | 22.62 | 23 | 23 | 23.07 | 22.53 | 23.56M |
| July 23, 2025 | 22.25 | 22.61 | 22.61 | 23.38 | 22.02 | 34.13M |
| July 22, 2025 | 21.93 | 22.23 | 22.23 | 22.56 | 21.77 | 18.19M |
| July 21, 2025 | 21.9 | 21.93 | 21.93 | 22.05 | 21.8 | 8.03M |
| July 18, 2025 | 21.82 | 21.93 | 21.93 | 22 | 21.64 | 10.12M |
| July 17, 2025 | 21.87 | 21.99 | 21.99 | 22.3 | 21.81 | 15.64M |
| July 16, 2025 | 21.26 | 21.76 | 21.76 | 21.79 | 21.26 | 14.61M |
| July 15, 2025 | 21.5 | 21.26 | 21.26 | 21.5 | 21.02 | 15.33M |
| July 14, 2025 | 21.67 | 21.66 | 21.66 | 21.93 | 21.54 | 10.11M |
| July 11, 2025 | 21.6 | 21.58 | 21.58 | 21.75 | 21.48 | 9.17M |
| July 10, 2025 | 21.4 | 21.61 | 21.61 | 21.72 | 21.39 | 7.95M |
| July 09, 2025 | 21.89 | 21.51 | 21.51 | 21.91 | 21.43 | 12.58M |
| July 08, 2025 | 21.89 | 21.87 | 21.87 | 21.99 | 21.72 | 11.17M |
| July 07, 2025 | 21.9 | 21.79 | 21.79 | 21.91 | 21.61 | 14.74M |
| July 04, 2025 | 21.49 | 21.91 | 21.91 | 22.28 | 21.19 | 19.71M |
| July 03, 2025 | 21.3 | 21.48 | 21.48 | 21.66 | 21.3 | 11.45M |
| July 02, 2025 | 21.31 | 21.38 | 21.38 | 21.44 | 21.15 | 7.07M |
| July 01, 2025 | 21.31 | 21.3 | 21.3 | 21.36 | 21.04 | 8.04M |
| June 30, 2025 | 21.23 | 21.31 | 21.31 | 21.32 | 21.07 | 7.48M |
| June 27, 2025 | 21.34 | 21.22 | 21.22 | 21.39 | 21.16 | 8.31M |
| June 26, 2025 | 21.26 | 21.33 | 21.33 | 21.41 | 21.17 | 8.14M |
| June 25, 2025 | 21.5 | 21.41 | 21.41 | 21.5 | 21.18 | 10.13M |
| June 24, 2025 | 21.3 | 21.54 | 21.54 | 21.57 | 21.23 | 8.44M |
| June 23, 2025 | 20.99 | 21.3 | 21.3 | 21.3 | 20.76 | 7.29M |
| June 20, 2025 | 20.95 | 21.08 | 21.08 | 21.19 | 20.95 | 5.72M |
| June 19, 2025 | 21.3 | 21.04 | 21.04 | 21.35 | 20.93 | 8.49M |
| June 18, 2025 | 21.3 | 21.35 | 21.35 | 21.38 | 21.13 | 7.56M |
| June 17, 2025 | 21.62 | 21.41 | 21.41 | 21.75 | 21.25 | 10.31M |
| June 16, 2025 | 21.86 | 21.6 | 21.6 | 22 | 21.51 | 13.15M |
| June 13, 2025 | 22.15 | 21.96 | 21.96 | 22.5 | 21.81 | 19.82M |
| June 12, 2025 | 22.2 | 22.25 | 22.25 | 22.34 | 21.94 | 13.33M |
| June 11, 2025 | 21.46 | 22.2 | 22.2 | 22.57 | 21.45 | 24.22M |
| June 10, 2025 | 21.69 | 21.45 | 21.45 | 21.95 | 21.31 | 11.27M |
| June 09, 2025 | 20.85 | 21.73 | 21.73 | 22 | 20.83 | 25.33M |
| June 06, 2025 | 21.01 | 20.85 | 20.85 | 21.07 | 20.75 | 9.03M |
| June 05, 2025 | 21.32 | 21.01 | 21.01 | 21.36 | 20.93 | 9.7M |
| June 04, 2025 | 21.4 | 21.36 | 21.36 | 21.58 | 21.12 | 6.98M |
| June 03, 2025 | 21.05 | 21.38 | 21.38 | 21.44 | 21 | 9.69M |
| May 30, 2025 | 20.84 | 21.23 | 21.23 | 21.33 | 20.75 | 11.45M |
| May 29, 2025 | 20.68 | 20.88 | 20.88 | 20.96 | 20.63 | 7M |
| May 28, 2025 | 21.09 | 20.77 | 20.77 | 21.12 | 20.67 | 7.85M |
| May 27, 2025 | 21.03 | 21.16 | 21.16 | 21.27 | 20.96 | 6.43M |
| May 26, 2025 | 21.3 | 21.09 | 21.09 | 21.43 | 21.04 | 9.58M |