22.04
+0.38(+1.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 20.58 | 21.66 | 21.66 | 21.7 | 20.51 | 72.65M |
| September 04, 2025 | 21.62 | 20.58 | 20.58 | 22.29 | 20.15 | 82.64M |
| September 03, 2025 | 23.3 | 21.91 | 21.91 | 23.88 | 21.85 | 85.01M |
| September 02, 2025 | 24.39 | 23.77 | 23.77 | 25 | 22.82 | 120.99M |
| September 01, 2025 | 23.2 | 24.44 | 24.44 | 25.03 | 22.22 | 139M |
| August 29, 2025 | 21.5 | 22.75 | 22.75 | 23.5 | 21.35 | 125.16M |
| August 28, 2025 | 21.21 | 21.43 | 21.43 | 21.76 | 20.7 | 88.39M |
| August 27, 2025 | 20.76 | 21.23 | 21.23 | 22 | 20.7 | 108.69M |
| August 26, 2025 | 20.93 | 20.81 | 20.81 | 21.04 | 20.56 | 56.62M |
| August 25, 2025 | 20.88 | 21.13 | 21.13 | 21.77 | 20.65 | 108.98M |
| August 22, 2025 | 20.12 | 20.54 | 20.54 | 20.75 | 20.11 | 67.46M |
| August 21, 2025 | 20.56 | 20.12 | 20.12 | 20.8 | 19.94 | 63.69M |
| August 20, 2025 | 19.95 | 20.36 | 20.36 | 20.43 | 19.77 | 63.64M |
| August 19, 2025 | 20.14 | 19.97 | 19.97 | 20.25 | 19.89 | 58.71M |
| August 18, 2025 | 19.7 | 20.12 | 20.12 | 20.2 | 19.52 | 81.39M |
| August 15, 2025 | 19.08 | 19.56 | 19.56 | 19.68 | 19.05 | 51.41M |
| August 14, 2025 | 19.52 | 19.15 | 19.15 | 19.63 | 19.06 | 42.8M |
| August 13, 2025 | 19.16 | 19.5 | 19.5 | 19.68 | 19.16 | 53.31M |
| August 12, 2025 | 19.12 | 19.16 | 19.16 | 19.29 | 18.98 | 27.84M |
| August 11, 2025 | 19.16 | 19.2 | 19.2 | 19.29 | 19.07 | 28.51M |
| August 08, 2025 | 19.5 | 19.19 | 19.19 | 19.5 | 19.18 | 37.41M |
| August 07, 2025 | 19.38 | 19.7 | 19.7 | 19.83 | 19.08 | 61.76M |
| August 06, 2025 | 19.15 | 19.29 | 19.29 | 19.36 | 18.96 | 32.83M |
| August 05, 2025 | 18.98 | 19.08 | 19.08 | 19.23 | 18.93 | 22.62M |
| August 04, 2025 | 18.7 | 18.97 | 18.97 | 18.97 | 18.61 | 19.4M |
| August 01, 2025 | 18.7 | 18.83 | 18.83 | 18.89 | 18.64 | 23.43M |
| July 31, 2025 | 19.01 | 18.77 | 18.77 | 19.12 | 18.74 | 39.29M |
| July 30, 2025 | 19.72 | 19.05 | 19.05 | 19.73 | 18.98 | 62.45M |
| July 29, 2025 | 19.82 | 19.9 | 19.9 | 19.96 | 19.6 | 40.23M |
| July 28, 2025 | 19.91 | 19.84 | 19.84 | 19.97 | 19.74 | 38.87M |
| July 25, 2025 | 20.12 | 19.89 | 19.89 | 20.16 | 19.65 | 50.25M |
| July 24, 2025 | 19.38 | 20.07 | 20.07 | 20.1 | 19.35 | 72.27M |
| July 23, 2025 | 19.84 | 19.45 | 19.45 | 20.03 | 19.35 | 60.7M |
| July 22, 2025 | 20.05 | 19.85 | 19.85 | 20.06 | 19.71 | 71.93M |
| July 21, 2025 | 19.57 | 20.31 | 20.31 | 21 | 19.3 | 110.69M |
| July 18, 2025 | 19.2 | 19.55 | 19.55 | 19.75 | 19.11 | 75.69M |
| July 17, 2025 | 19.1 | 19.17 | 19.17 | 19.17 | 18.88 | 36.43M |
| July 16, 2025 | 19.25 | 19.1 | 19.1 | 19.27 | 19 | 36.77M |
| July 15, 2025 | 19.3 | 19.29 | 19.29 | 19.91 | 19 | 58.95M |
| July 14, 2025 | 19.65 | 19.23 | 19.23 | 19.65 | 19.16 | 53.41M |
| July 11, 2025 | 19.06 | 19.55 | 19.55 | 19.81 | 19 | 102.58M |
| July 10, 2025 | 18.66 | 18.98 | 18.98 | 19.12 | 18.38 | 56.41M |
| July 09, 2025 | 19 | 18.54 | 18.54 | 19.11 | 18.5 | 47.51M |
| July 08, 2025 | 18.87 | 18.99 | 18.99 | 19.12 | 18.75 | 42.76M |
| July 07, 2025 | 18.71 | 18.94 | 18.94 | 18.98 | 18.51 | 41.51M |
| July 04, 2025 | 18.95 | 18.79 | 18.79 | 19.2 | 18.5 | 62.89M |
| July 03, 2025 | 18.65 | 18.75 | 18.75 | 18.78 | 18.49 | 36.25M |
| July 02, 2025 | 18.9 | 18.55 | 18.55 | 18.9 | 18.47 | 36.8M |
| July 01, 2025 | 19.11 | 18.95 | 18.95 | 19.13 | 18.75 | 44.5M |
| June 30, 2025 | 19.06 | 19.11 | 19.11 | 19.16 | 18.79 | 51.52M |
| June 27, 2025 | 19.43 | 18.99 | 18.99 | 19.59 | 18.96 | 68.39M |
| June 26, 2025 | 19.53 | 19.32 | 19.21 | 19.8 | 19.24 | 98.19M |
| June 25, 2025 | 19 | 19.53 | 19.42 | 19.56 | 18.85 | 136.89M |
| June 24, 2025 | 18.46 | 19.7 | 19.59 | 20.29 | 18.31 | 148.3M |
| June 23, 2025 | 17.5 | 18.45 | 18.35 | 18.65 | 17.46 | 64.02M |
| June 20, 2025 | 17.56 | 17.79 | 17.79 | 18.49 | 17.56 | 43.55M |
| June 19, 2025 | 17.98 | 17.68 | 17.68 | 18.25 | 17.62 | 35.16M |
| June 18, 2025 | 18.19 | 18.02 | 18.02 | 18.2 | 17.77 | 36M |
| June 17, 2025 | 18.33 | 18.25 | 18.25 | 18.56 | 18.16 | 34.83M |
| June 16, 2025 | 18.35 | 18.43 | 18.43 | 18.75 | 18.1 | 52.29M |