22.93
-0.22(-0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.26 | 23.15 | 23.15 | 23.45 | 22.9 | 5.89M |
| August 15, 2025 | 22.9 | 23.26 | 23.26 | 23.42 | 22.76 | 5.68M |
| August 14, 2025 | 24.37 | 22.76 | 22.76 | 24.48 | 22.72 | 9.34M |
| August 13, 2025 | 23.95 | 24.4 | 24.4 | 24.74 | 23.86 | 6M |
| August 12, 2025 | 24.36 | 23.95 | 23.95 | 24.45 | 23.84 | 3.92M |
| August 11, 2025 | 23.65 | 24.36 | 24.36 | 24.8 | 23.49 | 7.46M |
| August 08, 2025 | 23.3 | 23.5 | 23.5 | 23.56 | 23.18 | 3.25M |
| August 07, 2025 | 23.53 | 23.32 | 23.32 | 23.61 | 23.2 | 3.55M |
| August 06, 2025 | 23.42 | 23.61 | 23.61 | 23.8 | 23.31 | 4.03M |
| August 05, 2025 | 23.1 | 23.41 | 23.41 | 23.44 | 23.05 | 3.58M |
| August 04, 2025 | 22.7 | 23.05 | 23.05 | 23.2 | 22.55 | 3.46M |
| August 01, 2025 | 22.92 | 22.77 | 22.77 | 23.23 | 22.66 | 4.67M |
| July 31, 2025 | 22.51 | 22.7 | 22.7 | 23.07 | 22.51 | 5.61M |
| July 30, 2025 | 23.44 | 23.09 | 23.09 | 23.96 | 22.93 | 5.11M |
| July 29, 2025 | 23.74 | 23.44 | 23.44 | 23.9 | 23.12 | 5.9M |
| July 28, 2025 | 23.58 | 23.82 | 23.82 | 23.99 | 23.42 | 5.5M |
| July 25, 2025 | 23.91 | 23.53 | 23.53 | 24.15 | 23.5 | 5.52M |
| July 24, 2025 | 23.3 | 23.88 | 23.88 | 24.8 | 23.3 | 10.49M |
| July 23, 2025 | 24.98 | 23.49 | 23.49 | 24.99 | 23.41 | 11.81M |
| July 22, 2025 | 24.19 | 24.78 | 24.78 | 25.48 | 23.73 | 15.46M |
| July 21, 2025 | 23.8 | 24.14 | 24.14 | 24.31 | 23.45 | 9.88M |
| July 18, 2025 | 22.66 | 23.17 | 23.17 | 23.45 | 22.47 | 6.88M |
| July 17, 2025 | 22.43 | 22.7 | 22.7 | 23.13 | 22.3 | 5.78M |
| July 16, 2025 | 22.76 | 22.49 | 22.49 | 22.81 | 22.2 | 4.26M |
| July 15, 2025 | 22.77 | 22.76 | 22.76 | 23.06 | 22.55 | 5.25M |
| July 14, 2025 | 22.5 | 22.78 | 22.78 | 22.94 | 22.42 | 4.07M |
| July 11, 2025 | 22.35 | 22.43 | 22.43 | 22.58 | 22.23 | 2.64M |
| July 10, 2025 | 22.88 | 22.64 | 22.32 | 22.98 | 22.38 | 4.12M |
| July 09, 2025 | 22.85 | 22.99 | 22.67 | 23.55 | 22.71 | 5.65M |
| July 08, 2025 | 22.71 | 22.85 | 22.53 | 23.15 | 22.46 | 4.95M |
| July 07, 2025 | 22.2 | 22.64 | 22.32 | 22.68 | 21.78 | 4.74M |
| July 04, 2025 | 22.99 | 22.31 | 22 | 22.99 | 22.12 | 4.07M |
| July 03, 2025 | 22.89 | 22.87 | 22.55 | 23.11 | 22.62 | 4.51M |
| July 02, 2025 | 23.2 | 22.89 | 22.57 | 23.28 | 22.68 | 5.98M |
| July 01, 2025 | 22.61 | 23 | 22.68 | 23.44 | 22.38 | 8.25M |
| June 30, 2025 | 22.44 | 22.8 | 22.48 | 22.94 | 22.25 | 8.24M |
| June 27, 2025 | 21.65 | 22.44 | 22.13 | 22.57 | 21.54 | 7.9M |
| June 26, 2025 | 21.71 | 21.61 | 21.31 | 22.2 | 21.52 | 6.77M |
| June 25, 2025 | 21.01 | 21.55 | 21.25 | 21.69 | 21.01 | 5.52M |
| June 24, 2025 | 20.45 | 20.98 | 20.69 | 21.25 | 20.45 | 5.07M |
| June 23, 2025 | 20 | 20.34 | 20.34 | 20.39 | 20 | 2.42M |
| June 20, 2025 | 20.39 | 20.12 | 20.12 | 20.48 | 20.06 | 2.67M |
| June 19, 2025 | 20.71 | 20.37 | 20.37 | 20.88 | 20.21 | 2.76M |
| June 18, 2025 | 20.86 | 20.76 | 20.76 | 20.9 | 20.51 | 3.01M |
| June 17, 2025 | 20.8 | 20.97 | 20.97 | 21.03 | 20.63 | 3.26M |
| June 16, 2025 | 20.99 | 20.79 | 20.79 | 21.17 | 20.69 | 3.73M |
| June 13, 2025 | 21.21 | 21 | 21 | 21.34 | 20.91 | 3.56M |
| June 12, 2025 | 21.72 | 21.22 | 21.22 | 21.79 | 21 | 5.13M |
| June 11, 2025 | 21.83 | 21.79 | 21.79 | 22.1 | 21.52 | 3.59M |
| June 10, 2025 | 21.54 | 21.71 | 21.71 | 22.48 | 21.41 | 9.01M |
| June 09, 2025 | 21.5 | 21.54 | 21.54 | 22.26 | 21.44 | 6.76M |
| June 06, 2025 | 21.62 | 21.51 | 21.51 | 22 | 21.47 | 3.87M |
| June 05, 2025 | 21.86 | 21.74 | 21.74 | 22.33 | 21.72 | 5.04M |
| June 04, 2025 | 21.91 | 22.06 | 22.06 | 22.07 | 21.61 | 6.91M |
| June 03, 2025 | 22.34 | 21.89 | 21.89 | 22.71 | 21.79 | 10.81M |
| May 30, 2025 | 24.09 | 22.33 | 22.33 | 24.6 | 22.3 | 14.59M |
| May 29, 2025 | 23.8 | 24.09 | 24.09 | 24.9 | 23.25 | 15.67M |
| May 28, 2025 | 24.48 | 23.8 | 23.8 | 24.99 | 23.71 | 18.44M |
| May 27, 2025 | 23.07 | 23.05 | 23.05 | 24.6 | 22.9 | 20.45M |
| May 26, 2025 | 20.95 | 22.72 | 22.72 | 22.93 | 20.95 | 15.94M |