23.34
-0.19(-0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 23.17 | 23.45 | 23.45 | 23.5 | 23.15 | 20.32M |
| August 14, 2025 | 23.58 | 23.17 | 23.17 | 23.64 | 23.15 | 24.21M |
| August 13, 2025 | 23.8 | 23.6 | 23.6 | 23.92 | 23.51 | 25.21M |
| August 12, 2025 | 23.65 | 23.74 | 23.74 | 23.84 | 23.52 | 25.29M |
| August 11, 2025 | 24.22 | 23.61 | 23.61 | 24.34 | 23.57 | 34.31M |
| August 08, 2025 | 23.99 | 24.22 | 24.22 | 24.55 | 23.83 | 28.98M |
| August 07, 2025 | 24.59 | 24.03 | 24.03 | 24.63 | 24 | 37.18M |
| August 06, 2025 | 23.45 | 24.63 | 24.63 | 24.66 | 23.31 | 67.81M |
| August 05, 2025 | 23 | 23.36 | 23.36 | 23.47 | 22.85 | 22.99M |
| August 04, 2025 | 22.67 | 22.9 | 22.9 | 22.92 | 22.61 | 14.57M |
| August 01, 2025 | 22.77 | 22.8 | 22.8 | 23.1 | 22.73 | 14.14M |
| July 31, 2025 | 23.07 | 22.84 | 22.84 | 23.19 | 22.71 | 18.01M |
| July 30, 2025 | 23.3 | 23.12 | 23.12 | 23.6 | 23.06 | 21.07M |
| July 29, 2025 | 23.16 | 23.37 | 23.37 | 23.54 | 23.1 | 17.92M |
| July 28, 2025 | 23.1 | 23.16 | 23.16 | 23.39 | 23.01 | 15.24M |
| July 25, 2025 | 23.42 | 23.09 | 23.09 | 23.45 | 23.04 | 19.94M |
| July 24, 2025 | 23.1 | 23.42 | 23.42 | 23.52 | 22.97 | 17.71M |
| July 23, 2025 | 23.5 | 23.14 | 23.14 | 23.54 | 23.02 | 20.05M |
| July 22, 2025 | 23.58 | 23.43 | 23.43 | 23.59 | 23.29 | 19.08M |
| July 21, 2025 | 23.15 | 23.47 | 23.47 | 23.7 | 22.95 | 23.08M |
| July 18, 2025 | 22.93 | 23.04 | 23.04 | 23.05 | 22.82 | 12.41M |
| July 17, 2025 | 22.6 | 22.97 | 22.97 | 23.05 | 22.51 | 14.04M |
| July 16, 2025 | 22.71 | 22.64 | 22.64 | 22.88 | 22.62 | 10.7M |
| July 15, 2025 | 22.72 | 22.76 | 22.76 | 22.99 | 22.7 | 11.12M |
| July 14, 2025 | 22.72 | 22.75 | 22.75 | 23 | 22.72 | 16.66M |
| July 11, 2025 | 22.54 | 22.72 | 22.72 | 23.33 | 22.51 | 28.79M |
| July 10, 2025 | 22.78 | 22.55 | 22.55 | 22.87 | 22.47 | 16.49M |
| July 09, 2025 | 23 | 22.8 | 22.8 | 23.1 | 22.73 | 14.8M |
| July 08, 2025 | 23.38 | 23.07 | 23.07 | 23.51 | 22.67 | 22.31M |
| July 07, 2025 | 23.1 | 23.35 | 23.35 | 23.47 | 22.96 | 13.38M |
| July 04, 2025 | 23.21 | 23 | 23 | 23.21 | 22.86 | 11.42M |
| July 03, 2025 | 23.21 | 23.2 | 23.2 | 23.52 | 23.07 | 17.7M |
| July 02, 2025 | 23.92 | 23.37 | 23.37 | 23.97 | 23.34 | 22M |
| July 01, 2025 | 23.2 | 23.5 | 23.5 | 23.7 | 22.96 | 24.61M |
| June 30, 2025 | 22.7 | 23.07 | 23.07 | 23.18 | 22.7 | 16.88M |
| June 27, 2025 | 22.71 | 22.67 | 22.67 | 22.97 | 22.6 | 14.79M |
| June 26, 2025 | 22.99 | 22.82 | 22.82 | 23.3 | 22.8 | 18.84M |
| June 25, 2025 | 22.63 | 23.01 | 23.01 | 23.17 | 22.63 | 16.03M |
| June 24, 2025 | 22.5 | 22.67 | 22.67 | 22.81 | 22.34 | 14.56M |
| June 23, 2025 | 22.53 | 22.6 | 22.6 | 22.68 | 22.3 | 13.71M |
| June 20, 2025 | 22.17 | 22.53 | 22.53 | 22.7 | 22.08 | 13.9M |
| June 19, 2025 | 22.33 | 22.17 | 22.17 | 22.45 | 22.03 | 12.88M |
| June 18, 2025 | 22.19 | 22.35 | 22.35 | 22.58 | 22.19 | 12.72M |
| June 17, 2025 | 21.95 | 22.22 | 22.22 | 22.24 | 21.87 | 11.74M |
| June 16, 2025 | 21.53 | 21.98 | 21.98 | 22.05 | 21.32 | 16.62M |
| June 13, 2025 | 21.3 | 21.42 | 21.42 | 21.5 | 21.23 | 10.48M |
| June 12, 2025 | 21.63 | 21.42 | 21.23 | 21.63 | 21.36 | 9.02M |
| June 11, 2025 | 21.52 | 21.66 | 21.66 | 21.84 | 21.46 | 8.74M |
| June 10, 2025 | 21.72 | 21.47 | 21.47 | 21.79 | 21.34 | 8.51M |
| June 09, 2025 | 21.5 | 21.73 | 21.73 | 21.82 | 21.46 | 10.17M |
| June 06, 2025 | 21.49 | 21.52 | 21.52 | 21.69 | 21.47 | 10.84M |
| June 05, 2025 | 21.83 | 21.46 | 21.46 | 21.84 | 21.43 | 12.83M |
| June 04, 2025 | 21.81 | 21.84 | 21.84 | 22.02 | 21.72 | 9.49M |
| June 03, 2025 | 21.56 | 21.8 | 21.8 | 22.01 | 21.56 | 9.43M |
| May 30, 2025 | 21.42 | 21.79 | 21.79 | 21.87 | 21.31 | 10.82M |
| May 29, 2025 | 21.32 | 21.43 | 21.43 | 21.46 | 21.29 | 6.89M |
| May 28, 2025 | 21.35 | 21.31 | 21.31 | 21.46 | 21.27 | 5.14M |
| May 27, 2025 | 21.58 | 21.35 | 21.35 | 21.58 | 21.23 | 7.53M |
| May 26, 2025 | 21.57 | 21.59 | 21.59 | 21.62 | 21.32 | 9.06M |
| May 23, 2025 | 21.78 | 21.58 | 21.58 | 21.93 | 21.55 | 7.16M |