23.49
+0.98(+4.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.71 | 22.51 | 22.51 | 23.33 | 22.5 | 8.72M |
| August 15, 2025 | 21.56 | 22.46 | 22.46 | 22.5 | 21.43 | 8.73M |
| August 14, 2025 | 21.69 | 21.58 | 21.58 | 21.86 | 21.49 | 4.4M |
| August 13, 2025 | 21.71 | 21.73 | 21.73 | 21.77 | 21.32 | 4.46M |
| August 12, 2025 | 21.74 | 21.71 | 21.71 | 21.87 | 21.37 | 5.34M |
| August 11, 2025 | 22 | 21.87 | 21.87 | 22.14 | 21.69 | 3.93M |
| August 08, 2025 | 21.88 | 22.01 | 22.01 | 22.16 | 21.63 | 3.73M |
| August 07, 2025 | 22.17 | 21.95 | 21.95 | 22.45 | 21.95 | 5.08M |
| August 06, 2025 | 22.05 | 22.22 | 22.22 | 22.33 | 21.78 | 5.14M |
| August 05, 2025 | 21.76 | 21.96 | 21.96 | 22.27 | 21.68 | 3.9M |
| August 04, 2025 | 21.9 | 21.75 | 21.75 | 21.98 | 21.57 | 5.55M |
| August 01, 2025 | 22.3 | 21.79 | 21.79 | 22.43 | 21.79 | 6.61M |
| July 31, 2025 | 22.83 | 22.45 | 22.45 | 22.84 | 22.32 | 6.35M |
| July 30, 2025 | 22.66 | 22.77 | 22.77 | 23.06 | 22.44 | 6.28M |
| July 29, 2025 | 22.64 | 22.71 | 22.71 | 22.8 | 22.17 | 6.52M |
| July 28, 2025 | 22.85 | 22.68 | 22.68 | 23.05 | 22.28 | 5.72M |
| July 25, 2025 | 22.65 | 22.85 | 22.85 | 23.05 | 22.6 | 7.77M |
| July 24, 2025 | 22.9 | 22.6 | 22.6 | 22.9 | 22.16 | 8.11M |
| July 23, 2025 | 22.78 | 22.52 | 22.52 | 23.24 | 22.35 | 10.18M |
| July 22, 2025 | 22.23 | 22.87 | 22.87 | 23.12 | 21.8 | 13.84M |
| July 21, 2025 | 22.26 | 22.07 | 22.07 | 22.55 | 22.04 | 8.97M |
| July 18, 2025 | 21.81 | 22.39 | 22.39 | 22.6 | 21.67 | 15.09M |
| July 17, 2025 | 20.11 | 21.6 | 21.6 | 21.77 | 20.1 | 14.41M |
| July 16, 2025 | 19.92 | 20.18 | 20.18 | 20.3 | 19.82 | 4.88M |
| July 15, 2025 | 20.01 | 19.95 | 19.95 | 20.52 | 19.92 | 6.64M |
| July 14, 2025 | 19.72 | 20.11 | 20.11 | 20.25 | 19.66 | 9.91M |
| July 11, 2025 | 19.62 | 19.67 | 19.67 | 19.89 | 19.31 | 7.74M |
| July 10, 2025 | 20 | 19.73 | 19.73 | 20.29 | 19.35 | 9.39M |
| July 09, 2025 | 19.61 | 19.71 | 19.71 | 19.98 | 19.44 | 5.3M |
| July 08, 2025 | 19.85 | 19.72 | 19.72 | 19.97 | 19.5 | 6.58M |
| July 07, 2025 | 19.87 | 19.9 | 19.9 | 20.27 | 19.7 | 6.4M |
| July 04, 2025 | 20.27 | 19.94 | 19.94 | 20.37 | 19.75 | 6.09M |
| July 03, 2025 | 20.01 | 20.27 | 20.27 | 20.32 | 19.83 | 7.26M |
| July 02, 2025 | 19.7 | 19.99 | 19.99 | 20.3 | 19.6 | 10.05M |
| July 01, 2025 | 18.6 | 19.76 | 19.76 | 19.88 | 18.52 | 13.26M |
| June 30, 2025 | 18.47 | 18.6 | 18.6 | 18.66 | 18.32 | 4.87M |
| June 27, 2025 | 18.22 | 18.43 | 18.43 | 18.72 | 18.17 | 5.03M |
| June 26, 2025 | 18.33 | 18.23 | 18.23 | 18.5 | 18.22 | 3.37M |
| June 25, 2025 | 18.54 | 18.37 | 18.37 | 18.6 | 18.28 | 3.96M |
| June 24, 2025 | 18.33 | 18.52 | 18.52 | 18.76 | 18.33 | 3.55M |
| June 23, 2025 | 18.16 | 18.49 | 18.49 | 18.57 | 18.09 | 4.01M |
| June 20, 2025 | 18.33 | 18.24 | 18.24 | 18.42 | 18.11 | 3.55M |
| June 19, 2025 | 18.37 | 18.31 | 18.31 | 18.66 | 18.26 | 6.14M |
| June 18, 2025 | 18.68 | 18.58 | 18.58 | 19.12 | 18.43 | 5.61M |
| June 17, 2025 | 19 | 18.88 | 18.88 | 19.88 | 18.73 | 10.7M |
| June 16, 2025 | 19 | 19.07 | 19.07 | 19.4 | 18.88 | 6.34M |
| June 13, 2025 | 19.5 | 19.18 | 19.18 | 20.06 | 19.14 | 9.02M |
| June 12, 2025 | 18.75 | 19.55 | 19.55 | 19.67 | 18.65 | 13.18M |
| June 11, 2025 | 19.2 | 18.83 | 18.83 | 19.38 | 18.46 | 12.93M |
| June 10, 2025 | 19.88 | 19.4 | 19.4 | 20.69 | 19 | 17.79M |
| June 09, 2025 | 19.01 | 19.76 | 19.76 | 19.94 | 18.84 | 11.09M |
| June 06, 2025 | 19.08 | 19.14 | 19.14 | 19.56 | 19.06 | 7M |
| June 05, 2025 | 18.9 | 19.34 | 19.24 | 19.42 | 18.86 | 10.5M |
| June 04, 2025 | 18.7 | 19 | 18.9 | 19.08 | 18.51 | 10.9M |
| June 03, 2025 | 18.86 | 18.55 | 18.45 | 18.96 | 18.43 | 17.22M |
| May 30, 2025 | 19.08 | 19.16 | 19.16 | 19.68 | 19 | 12.38M |
| May 29, 2025 | 19.62 | 19.4 | 19.4 | 19.76 | 19.02 | 15.93M |
| May 28, 2025 | 20.5 | 19.97 | 19.97 | 20.5 | 19.55 | 20.53M |
| May 27, 2025 | 19.72 | 20.5 | 20.5 | 20.88 | 19.4 | 24.88M |
| May 26, 2025 | 19.73 | 19.81 | 19.81 | 20.26 | 19.48 | 20.07M |