22.47
-0.43(-1.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 21.6 | 22.9 | 22.9 | 22.95 | 21.58 | 130.62M |
| September 04, 2025 | 23.65 | 21.69 | 21.69 | 24.24 | 21.57 | 180.24M |
| September 03, 2025 | 24.8 | 23.97 | 23.97 | 25.18 | 23.55 | 137.55M |
| September 02, 2025 | 25.87 | 24.76 | 24.76 | 26.1 | 24.52 | 183.64M |
| September 01, 2025 | 27.66 | 26.12 | 26.12 | 27.66 | 25.8 | 245.65M |
| August 29, 2025 | 25.13 | 27.2 | 27.2 | 27.39 | 25.12 | 321.7M |
| August 28, 2025 | 23.8 | 24.9 | 24.9 | 25.43 | 23.68 | 210.52M |
| August 27, 2025 | 23.9 | 24.16 | 24.16 | 24.98 | 23.52 | 226.2M |
| August 26, 2025 | 24.7 | 23.6 | 23.6 | 24.85 | 23.57 | 178.13M |
| August 25, 2025 | 24.4 | 24.94 | 24.94 | 25.66 | 24.2 | 236.96M |
| August 22, 2025 | 23.05 | 23.82 | 23.82 | 24.35 | 23.05 | 204.71M |
| August 21, 2025 | 23.6 | 23.25 | 23.25 | 24.71 | 23.1 | 177.96M |
| August 20, 2025 | 24 | 23.81 | 23.81 | 24.84 | 23.44 | 237.24M |
| August 19, 2025 | 25.25 | 24.42 | 24.42 | 26.44 | 24.33 | 360.17M |
| August 18, 2025 | 23.7 | 25.36 | 25.36 | 25.5 | 22.4 | 327.83M |
| August 15, 2025 | 21.97 | 23.18 | 23.18 | 23.66 | 21.96 | 232.55M |
| August 14, 2025 | 22 | 22.12 | 22.12 | 22.87 | 21.72 | 191.18M |
| August 13, 2025 | 21.49 | 22.33 | 22.33 | 22.47 | 21.49 | 187.76M |
| August 12, 2025 | 22.25 | 21.61 | 21.61 | 22.25 | 21.36 | 196.15M |
| August 11, 2025 | 23.39 | 22.77 | 22.77 | 23.39 | 22.26 | 231.14M |
| August 08, 2025 | 21.9 | 23.37 | 23.37 | 23.83 | 21.76 | 323.68M |
| August 07, 2025 | 20.8 | 22.33 | 22.33 | 22.68 | 20.11 | 340.28M |
| August 06, 2025 | 21.07 | 20.8 | 20.8 | 21.38 | 20.6 | 135.83M |
| August 05, 2025 | 21.15 | 20.89 | 20.89 | 21.33 | 20.67 | 118.18M |
| August 04, 2025 | 20.64 | 21 | 21 | 21.14 | 20.61 | 159.01M |
| August 01, 2025 | 21.69 | 20.5 | 20.5 | 21.69 | 20.45 | 228.25M |
| July 31, 2025 | 21.7 | 21.76 | 21.76 | 22.3 | 21.44 | 234.19M |
| July 30, 2025 | 23.82 | 22.36 | 22.36 | 24.04 | 21.72 | 343.46M |
| July 29, 2025 | 23.94 | 24.06 | 24.06 | 24.65 | 23.35 | 305.48M |
| July 28, 2025 | 22.35 | 24.59 | 24.59 | 24.59 | 21.66 | 342.1M |
| July 25, 2025 | 20.84 | 22.35 | 22.35 | 22.39 | 20.8 | 243.85M |
| July 24, 2025 | 19.43 | 20.85 | 20.85 | 21.93 | 19.35 | 286.75M |
| July 23, 2025 | 19 | 20 | 20 | 20.15 | 18.73 | 258.33M |
| July 22, 2025 | 18.7 | 19.26 | 19.26 | 20.5 | 18.55 | 326.11M |
| July 21, 2025 | 17.33 | 18.73 | 18.73 | 18.73 | 16.93 | 178.06M |
| July 18, 2025 | 16 | 17.03 | 17.03 | 17.46 | 15.91 | 220.83M |
| July 17, 2025 | 15.5 | 16.1 | 16.1 | 16.31 | 15.3 | 178.44M |
| July 16, 2025 | 15.75 | 15.79 | 15.79 | 16.31 | 15.62 | 215.72M |
| July 15, 2025 | 15.22 | 15.08 | 15.08 | 15.66 | 14.9 | 182.31M |
| July 14, 2025 | 15.45 | 14.9 | 14.9 | 15.93 | 14.87 | 237.94M |
| July 11, 2025 | 14.38 | 14.99 | 14.99 | 14.99 | 14.06 | 187.74M |
| July 10, 2025 | 13.35 | 13.73 | 13.63 | 13.8 | 13.03 | 157.01M |
| July 09, 2025 | 13.21 | 12.97 | 12.88 | 13.23 | 12.91 | 40.88M |
| July 08, 2025 | 12.85 | 13.2 | 13.1 | 13.24 | 12.82 | 64.98M |
| July 07, 2025 | 12.64 | 12.79 | 12.7 | 12.85 | 12.61 | 26.21M |
| July 04, 2025 | 12.9 | 12.69 | 12.6 | 12.9 | 12.55 | 49.13M |
| July 03, 2025 | 12.9 | 12.92 | 12.83 | 12.99 | 12.78 | 37.64M |
| July 02, 2025 | 13.03 | 12.95 | 12.86 | 13.04 | 12.89 | 32.84M |
| July 01, 2025 | 13.16 | 13.1 | 13 | 13.17 | 12.85 | 59.01M |
| June 30, 2025 | 12.98 | 13.17 | 13.07 | 13.22 | 12.83 | 75.84M |
| June 27, 2025 | 12.82 | 12.91 | 12.91 | 13.06 | 12.82 | 47.7M |
| June 26, 2025 | 12.96 | 12.74 | 12.74 | 12.96 | 12.71 | 48.27M |
| June 25, 2025 | 12.96 | 12.99 | 12.99 | 13.1 | 12.9 | 49.05M |
| June 24, 2025 | 12.91 | 12.97 | 12.97 | 13.11 | 12.86 | 44.97M |
| June 23, 2025 | 12.83 | 12.93 | 12.93 | 13.03 | 12.6 | 38.47M |
| June 20, 2025 | 13.03 | 12.91 | 12.91 | 13.18 | 12.88 | 40.29M |
| June 19, 2025 | 13.3 | 13.02 | 13.02 | 13.38 | 12.96 | 61.68M |
| June 18, 2025 | 13.92 | 13.32 | 13.32 | 13.94 | 13.21 | 94.92M |
| June 17, 2025 | 13.84 | 13.83 | 13.83 | 14.24 | 13.61 | 126.49M |
| June 16, 2025 | 13.22 | 13.67 | 13.67 | 13.97 | 13.22 | 116.68M |