22.44
+0.18(+0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.5 | 22.26 | 22.26 | 22.62 | 22.12 | 8.34M |
| August 15, 2025 | 22.55 | 22.61 | 22.61 | 22.78 | 22.22 | 6.96M |
| August 14, 2025 | 23.36 | 22.43 | 22.43 | 23.85 | 22.43 | 8.28M |
| August 13, 2025 | 23.01 | 23.32 | 23.32 | 23.6 | 22.87 | 7.88M |
| August 12, 2025 | 22.9 | 22.89 | 22.89 | 23.31 | 22.7 | 5.07M |
| August 11, 2025 | 22.65 | 22.98 | 22.98 | 23.16 | 22.65 | 5.29M |
| August 08, 2025 | 22.92 | 22.97 | 22.97 | 23.2 | 22.61 | 6.34M |
| August 07, 2025 | 23.03 | 23.01 | 23.01 | 23.16 | 22.58 | 7.05M |
| August 06, 2025 | 22.69 | 23.08 | 23.08 | 23.35 | 22.54 | 8.99M |
| August 05, 2025 | 22.3 | 22.68 | 22.68 | 22.77 | 22.24 | 8.3M |
| August 04, 2025 | 21.52 | 22.25 | 22.25 | 22.25 | 21.45 | 5.27M |
| August 01, 2025 | 21.66 | 21.66 | 21.66 | 21.8 | 21.46 | 3.57M |
| July 31, 2025 | 21.83 | 21.78 | 21.78 | 22.1 | 21.57 | 4.49M |
| July 30, 2025 | 22.4 | 21.95 | 21.95 | 22.6 | 21.63 | 7.34M |
| July 29, 2025 | 22.71 | 22.43 | 22.43 | 22.85 | 22.24 | 7.87M |
| July 28, 2025 | 22.05 | 22.85 | 22.85 | 22.87 | 21.9 | 10.46M |
| July 25, 2025 | 21.44 | 21.96 | 21.96 | 21.99 | 21.22 | 8.06M |
| July 24, 2025 | 21.12 | 21.43 | 21.43 | 21.49 | 21.12 | 4.68M |
| July 23, 2025 | 21.4 | 21.17 | 21.17 | 21.42 | 21.1 | 5.89M |
| July 22, 2025 | 21.63 | 21.51 | 21.51 | 22 | 21.48 | 6.72M |
| July 21, 2025 | 21.58 | 21.71 | 21.71 | 21.88 | 21.37 | 7.03M |
| July 18, 2025 | 21.28 | 21.68 | 21.68 | 21.93 | 21.26 | 9.61M |
| July 17, 2025 | 20.78 | 21.44 | 21.44 | 21.45 | 20.63 | 12.26M |
| July 16, 2025 | 21.46 | 20.8 | 20.8 | 21.54 | 20.66 | 15.25M |
| July 15, 2025 | 23.98 | 22.08 | 22.08 | 23.98 | 22.08 | 18.43M |
| July 14, 2025 | 23.71 | 24.53 | 24.53 | 26.31 | 23.71 | 29.13M |
| July 11, 2025 | 24.15 | 23.92 | 23.92 | 26.33 | 23.62 | 22.91M |
| July 10, 2025 | 25.04 | 24.65 | 24.65 | 25.56 | 23.91 | 23.18M |
| July 09, 2025 | 23.87 | 25.04 | 25.04 | 25.04 | 23.87 | 21.82M |
| July 08, 2025 | 20.81 | 22.76 | 22.76 | 22.76 | 20.56 | 10.12M |
| July 07, 2025 | 20.35 | 20.69 | 20.69 | 20.7 | 20.08 | 2.35M |
| July 04, 2025 | 20.81 | 20.37 | 20.37 | 20.85 | 20.32 | 2.4M |
| July 03, 2025 | 20.91 | 20.8 | 20.8 | 21.12 | 20.61 | 3.48M |
| July 02, 2025 | 21.16 | 21.02 | 21.02 | 21.95 | 20.92 | 5.46M |
| July 01, 2025 | 21.27 | 21.15 | 21.15 | 21.55 | 20.82 | 5.58M |
| June 30, 2025 | 20.96 | 21.38 | 21.38 | 21.74 | 20.8 | 6.08M |
| June 27, 2025 | 20.46 | 20.8 | 20.8 | 21.1 | 20.4 | 5.36M |
| June 26, 2025 | 20.57 | 20.48 | 20.48 | 21.1 | 20.3 | 6.59M |
| June 25, 2025 | 20.11 | 20.58 | 20.58 | 20.72 | 20.11 | 5.4M |
| June 24, 2025 | 19.59 | 20.11 | 20.11 | 20.18 | 19.4 | 4.24M |
| June 23, 2025 | 18.67 | 19.58 | 19.58 | 19.75 | 18.6 | 4.61M |
| June 20, 2025 | 18.81 | 18.69 | 18.69 | 19.05 | 18.69 | 1.36M |
| June 19, 2025 | 19.12 | 18.81 | 18.81 | 19.28 | 18.75 | 2.03M |
| June 18, 2025 | 19.23 | 19.16 | 19.16 | 19.28 | 19 | 1.34M |
| June 17, 2025 | 19 | 19.23 | 19.23 | 19.36 | 18.91 | 2.06M |
| June 16, 2025 | 18.95 | 19.02 | 19.02 | 19.21 | 18.87 | 2.34M |
| June 13, 2025 | 19.36 | 19.01 | 19.01 | 19.36 | 18.99 | 2.33M |
| June 12, 2025 | 19.63 | 19.31 | 19.31 | 19.7 | 19.08 | 3.09M |
| June 11, 2025 | 19.55 | 19.7 | 19.7 | 19.84 | 19.45 | 3.15M |
| June 10, 2025 | 19.49 | 19.63 | 19.63 | 20.11 | 19.29 | 4.73M |
| June 09, 2025 | 19.46 | 19.57 | 19.57 | 19.74 | 19.36 | 3.37M |
| June 06, 2025 | 19.63 | 19.36 | 19.36 | 19.68 | 19.15 | 4.43M |
| June 05, 2025 | 19.89 | 19.68 | 19.68 | 20.28 | 19.57 | 6.83M |
| June 04, 2025 | 19.55 | 19.36 | 19.36 | 19.57 | 19.33 | 3.02M |
| June 03, 2025 | 19.14 | 19.45 | 19.45 | 19.68 | 18.95 | 3.78M |
| May 30, 2025 | 20 | 19.15 | 19.15 | 20.17 | 19.09 | 6.14M |
| May 29, 2025 | 20.19 | 20.18 | 20.18 | 20.51 | 19.91 | 5.17M |
| May 28, 2025 | 21.2 | 20.1 | 20.1 | 21.43 | 20.01 | 8.07M |
| May 27, 2025 | 21.44 | 21.58 | 21.58 | 21.62 | 20.9 | 7.61M |
| May 26, 2025 | 22 | 21.35 | 21.35 | 22.11 | 21.05 | 8.78M |