23.38
+0.18(+0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 23.17 | 23.38 | 23.38 | 23.4 | 23.08 | 8.2M |
| September 05, 2025 | 23.02 | 23.2 | 23.2 | 23.23 | 22.93 | 6.69M |
| September 04, 2025 | 22.87 | 23.01 | 23.01 | 23.09 | 22.61 | 10.32M |
| September 03, 2025 | 23.09 | 22.85 | 22.85 | 23.13 | 22.76 | 9.08M |
| September 02, 2025 | 23.33 | 23.07 | 23.07 | 23.53 | 22.89 | 12.61M |
| September 01, 2025 | 23.46 | 23.31 | 23.31 | 23.55 | 23.12 | 12.97M |
| August 29, 2025 | 23.13 | 23.43 | 23.43 | 23.48 | 23.05 | 9.73M |
| August 28, 2025 | 23.21 | 23.12 | 23.12 | 23.31 | 22.71 | 13.78M |
| August 27, 2025 | 23.61 | 23.21 | 23.21 | 23.67 | 23.21 | 12.97M |
| August 26, 2025 | 23.78 | 23.57 | 23.57 | 23.86 | 23.53 | 11.48M |
| August 25, 2025 | 24.12 | 23.68 | 23.68 | 24.29 | 23.52 | 17.03M |
| August 22, 2025 | 24.54 | 24.12 | 24.12 | 24.68 | 23.93 | 12.54M |
| August 21, 2025 | 24.26 | 24.46 | 24.46 | 24.75 | 24.13 | 19.35M |
| August 20, 2025 | 23.33 | 24.25 | 24.25 | 24.26 | 23.17 | 25.69M |
| August 19, 2025 | 23.05 | 23.17 | 23.17 | 23.36 | 23.01 | 11.97M |
| August 18, 2025 | 22.88 | 23.04 | 23.04 | 23.37 | 22.88 | 11.25M |
| August 15, 2025 | 22.91 | 22.83 | 22.83 | 22.97 | 22.71 | 6.92M |
| August 14, 2025 | 23.06 | 22.83 | 22.83 | 23.1 | 22.81 | 7.06M |
| August 13, 2025 | 23.11 | 23.06 | 23.06 | 23.22 | 23 | 7.1M |
| August 12, 2025 | 23.26 | 23.18 | 23.18 | 23.53 | 23.12 | 7.71M |
| August 11, 2025 | 23.03 | 23.22 | 23.22 | 23.27 | 23.02 | 6.2M |
| August 08, 2025 | 23.05 | 23.1 | 23.1 | 23.17 | 22.91 | 4.56M |
| August 07, 2025 | 23.12 | 23.03 | 23.03 | 23.33 | 23.01 | 6.29M |
| August 06, 2025 | 23.28 | 23.1 | 23.1 | 23.28 | 23.01 | 5.21M |
| August 05, 2025 | 23.43 | 23.22 | 23.22 | 23.47 | 23.08 | 7.73M |
| August 04, 2025 | 23.4 | 23.43 | 23.43 | 23.62 | 23.23 | 8.21M |
| August 01, 2025 | 22.8 | 23.46 | 23.46 | 23.62 | 22.68 | 12.99M |
| July 31, 2025 | 23.29 | 22.8 | 22.8 | 23.3 | 22.72 | 7.5M |
| July 30, 2025 | 23.06 | 23.28 | 23.28 | 23.49 | 22.93 | 8.4M |
| July 29, 2025 | 23.08 | 23.04 | 23.04 | 23.09 | 22.85 | 5.15M |
| July 28, 2025 | 23.1 | 23 | 23 | 23.25 | 22.94 | 5.53M |
| July 25, 2025 | 23.33 | 23.12 | 23.12 | 23.36 | 23.11 | 5.81M |
| July 24, 2025 | 23.38 | 23.3 | 23.3 | 23.58 | 23.1 | 6.56M |
| July 23, 2025 | 23.25 | 23.38 | 23.38 | 23.65 | 23.17 | 8.82M |
| July 22, 2025 | 23.23 | 23.23 | 23.23 | 23.31 | 23.08 | 7.12M |
| July 21, 2025 | 22.79 | 23.16 | 23.16 | 23.23 | 22.72 | 8.27M |
| July 18, 2025 | 22.87 | 22.83 | 22.83 | 22.87 | 22.46 | 11.72M |
| July 17, 2025 | 22.8 | 22.86 | 22.86 | 22.98 | 22.69 | 9.05M |
| July 16, 2025 | 22.72 | 22.77 | 22.77 | 22.88 | 22.62 | 6.18M |
| July 15, 2025 | 22.92 | 22.71 | 22.71 | 22.96 | 22.66 | 6.48M |
| July 14, 2025 | 22.88 | 22.89 | 22.89 | 22.98 | 22.72 | 6.96M |
| July 11, 2025 | 23.01 | 22.9 | 22.9 | 23.13 | 22.82 | 7.47M |
| July 10, 2025 | 23.25 | 22.96 | 22.96 | 23.27 | 22.9 | 6.21M |
| July 09, 2025 | 23.18 | 23.18 | 23.18 | 23.43 | 23 | 6.56M |
| July 08, 2025 | 23.5 | 23.19 | 23.19 | 23.75 | 23.17 | 6.48M |
| July 07, 2025 | 23.65 | 23.52 | 23.52 | 23.7 | 23.11 | 6.75M |
| July 04, 2025 | 23.97 | 23.52 | 23.52 | 24.18 | 23.35 | 10.91M |
| July 03, 2025 | 23.18 | 24.13 | 24.13 | 24.4 | 23.18 | 16.11M |
| July 02, 2025 | 22.53 | 23.14 | 23.14 | 23.7 | 22.5 | 15.22M |
| July 01, 2025 | 22.7 | 22.45 | 22.45 | 22.79 | 22.38 | 6.68M |
| June 30, 2025 | 22.65 | 22.67 | 22.67 | 22.79 | 22.58 | 4.45M |
| June 27, 2025 | 22.7 | 22.69 | 22.69 | 22.75 | 22.6 | 3.56M |
| June 26, 2025 | 22.83 | 22.7 | 22.7 | 22.83 | 22.51 | 4.13M |
| June 25, 2025 | 22.69 | 22.85 | 22.85 | 22.92 | 22.58 | 3.77M |
| June 24, 2025 | 22.47 | 22.6 | 22.6 | 22.69 | 22.45 | 4.25M |
| June 23, 2025 | 22.8 | 22.42 | 22.42 | 22.93 | 22.35 | 5.96M |
| June 20, 2025 | 22.98 | 22.81 | 22.81 | 23.07 | 22.73 | 4.91M |
| June 19, 2025 | 23.51 | 23.79 | 22.89 | 23.81 | 23.3 | 7.79M |
| June 18, 2025 | 23.44 | 23.5 | 22.61 | 23.63 | 23.39 | 4.12M |
| June 17, 2025 | 23.74 | 23.49 | 22.6 | 23.92 | 23.38 | 5.56M |