22.08
-0.61(-2.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.77 | 22.69 | 22.69 | 22.79 | 21.68 | 31.09M |
| August 15, 2025 | 21.96 | 21.77 | 21.77 | 22.46 | 21.21 | 29.03M |
| August 14, 2025 | 23.66 | 22.05 | 22.05 | 23.78 | 22.04 | 37.15M |
| August 13, 2025 | 23.01 | 23.66 | 23.66 | 24.22 | 22.54 | 45.95M |
| August 12, 2025 | 24.49 | 23.58 | 23.58 | 24.85 | 23.09 | 54.52M |
| August 11, 2025 | 22.8 | 24.41 | 24.41 | 25 | 22.18 | 68.77M |
| August 08, 2025 | 21.1 | 22.83 | 22.83 | 22.83 | 20.79 | 61.51M |
| August 07, 2025 | 21.56 | 20.75 | 20.75 | 21.77 | 20.45 | 34.15M |
| August 06, 2025 | 20.43 | 21.37 | 21.37 | 21.5 | 20.11 | 42.87M |
| August 05, 2025 | 20.7 | 20.43 | 20.43 | 21.66 | 20.35 | 37.6M |
| August 04, 2025 | 19.94 | 20.7 | 20.7 | 21.04 | 19.88 | 35.55M |
| August 01, 2025 | 20.75 | 20.14 | 20.14 | 20.8 | 19.38 | 41.39M |
| July 31, 2025 | 19.59 | 20.95 | 20.95 | 21.63 | 19.5 | 50.88M |
| July 30, 2025 | 20.63 | 19.66 | 19.66 | 20.88 | 19.4 | 45.19M |
| July 29, 2025 | 20.55 | 20.57 | 20.57 | 21.55 | 20.22 | 61.38M |
| July 28, 2025 | 18.95 | 20.54 | 20.54 | 20.54 | 18.78 | 49.6M |
| July 25, 2025 | 17.97 | 18.67 | 18.67 | 19 | 17.62 | 32.83M |
| July 24, 2025 | 17.52 | 17.97 | 17.97 | 18.21 | 17.51 | 22.69M |
| July 23, 2025 | 17.66 | 17.73 | 17.73 | 18.09 | 17.44 | 27.97M |
| July 22, 2025 | 17.41 | 18.2 | 18.2 | 19.1 | 17.2 | 41.57M |
| July 21, 2025 | 17.19 | 17.41 | 17.41 | 17.69 | 17.03 | 23.2M |
| July 18, 2025 | 16.89 | 17.07 | 17.07 | 17.25 | 16.8 | 24.88M |
| July 17, 2025 | 16.02 | 17.03 | 17.03 | 17.44 | 15.96 | 33.61M |
| July 16, 2025 | 16.12 | 16.06 | 16.06 | 16.2 | 15.79 | 10.47M |
| July 15, 2025 | 16.08 | 16.05 | 16.05 | 16.23 | 15.82 | 11.76M |
| July 14, 2025 | 16.1 | 16.09 | 16.09 | 16.16 | 15.82 | 15.23M |
| July 11, 2025 | 15.89 | 16.03 | 16.03 | 16.06 | 15.81 | 15.17M |
| July 10, 2025 | 15.93 | 15.82 | 15.82 | 15.94 | 15.64 | 14.8M |
| July 09, 2025 | 16.1 | 16.01 | 16.01 | 16.47 | 15.96 | 23.02M |
| July 08, 2025 | 16 | 16.09 | 16.09 | 16.18 | 15.93 | 12.27M |
| July 07, 2025 | 16.05 | 16.14 | 16.14 | 16.34 | 15.88 | 14.25M |
| July 04, 2025 | 16.39 | 16.12 | 16.12 | 16.47 | 16.06 | 18.06M |
| July 03, 2025 | 16.64 | 16.48 | 16.48 | 16.86 | 16.39 | 19.99M |
| July 02, 2025 | 17.2 | 16.63 | 16.63 | 17.2 | 16.44 | 33.73M |
| July 01, 2025 | 17.3 | 17.26 | 17.26 | 17.92 | 16.9 | 46.84M |
| June 30, 2025 | 16.6 | 17.56 | 17.56 | 17.59 | 16.6 | 61.26M |
| June 27, 2025 | 16.58 | 16.44 | 16.44 | 17.29 | 16.32 | 65.17M |
| June 26, 2025 | 16.02 | 16.65 | 16.65 | 17.62 | 16 | 84.62M |
| June 25, 2025 | 14.8 | 16.02 | 16.02 | 16.02 | 14.73 | 60.06M |
| June 24, 2025 | 14.21 | 14.56 | 14.56 | 14.89 | 13.86 | 25.22M |
| June 23, 2025 | 14.03 | 14.35 | 14.35 | 14.35 | 13.92 | 16.05M |
| June 20, 2025 | 14.17 | 13.81 | 13.81 | 14.18 | 13.76 | 12.79M |
| June 19, 2025 | 14.5 | 14.17 | 14.17 | 14.5 | 13.73 | 25.29M |
| June 18, 2025 | 14 | 14.74 | 14.74 | 14.74 | 13.91 | 27.56M |
| June 17, 2025 | 13.64 | 13.99 | 13.99 | 14.11 | 13.63 | 14.34M |
| June 16, 2025 | 13.49 | 13.69 | 13.69 | 13.76 | 13.18 | 14.05M |
| June 13, 2025 | 13.18 | 13.39 | 13.39 | 13.53 | 13.18 | 16.44M |
| June 12, 2025 | 13.27 | 13.22 | 13.22 | 13.36 | 13.15 | 4.67M |
| June 11, 2025 | 13.21 | 13.31 | 13.31 | 13.35 | 13.12 | 6.14M |
| June 10, 2025 | 13.71 | 13.19 | 13.19 | 13.75 | 13 | 17.46M |
| June 09, 2025 | 13.7 | 13.77 | 13.77 | 13.89 | 13.65 | 7.53M |
| June 06, 2025 | 13.85 | 13.71 | 13.71 | 14.03 | 13.67 | 6.94M |
| June 05, 2025 | 13.88 | 13.84 | 13.84 | 13.95 | 13.62 | 7.68M |
| June 04, 2025 | 14.17 | 13.88 | 13.88 | 14.4 | 13.82 | 13.09M |
| June 03, 2025 | 14.4 | 14.26 | 14.26 | 14.58 | 14.12 | 13.49M |
| May 30, 2025 | 13.99 | 14.08 | 14.08 | 14.24 | 13.75 | 9.32M |
| May 29, 2025 | 13.58 | 14.04 | 14.04 | 14.05 | 13.56 | 9.89M |
| May 28, 2025 | 13.7 | 13.66 | 13.66 | 14.05 | 13.62 | 9.25M |
| May 27, 2025 | 13.82 | 13.68 | 13.68 | 13.82 | 13.59 | 6.75M |
| May 26, 2025 | 13.89 | 13.77 | 13.77 | 13.95 | 13.7 | 7.37M |