22.27
-0.67(-2.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.79 | 22.94 | 22.94 | 23.52 | 21.71 | 24.02M |
| August 15, 2025 | 20.66 | 21.4 | 21.4 | 21.98 | 20.66 | 16.06M |
| August 14, 2025 | 21.2 | 20.61 | 20.61 | 21.2 | 20.5 | 11.25M |
| August 13, 2025 | 21.25 | 21.19 | 21.19 | 21.39 | 20.9 | 13.77M |
| August 12, 2025 | 21.01 | 21.13 | 21.13 | 22 | 20.88 | 21.04M |
| August 11, 2025 | 20.99 | 20.82 | 20.82 | 21.23 | 20.64 | 15.52M |
| August 08, 2025 | 20.1 | 20.83 | 20.83 | 21.4 | 20.02 | 21.39M |
| August 07, 2025 | 20.19 | 20.38 | 20.38 | 21.2 | 20.02 | 18.71M |
| August 06, 2025 | 19.77 | 20.29 | 20.29 | 20.45 | 19.6 | 13.95M |
| August 05, 2025 | 19.35 | 19.77 | 19.77 | 19.88 | 19.27 | 8.3M |
| August 04, 2025 | 19.18 | 19.34 | 19.34 | 19.38 | 19.04 | 3.41M |
| August 01, 2025 | 19.77 | 19.39 | 19.39 | 19.78 | 19.27 | 5.82M |
| July 31, 2025 | 19.39 | 19.62 | 19.62 | 19.98 | 19.3 | 8.33M |
| July 30, 2025 | 19.4 | 19.4 | 19.4 | 19.5 | 19.31 | 3.36M |
| July 29, 2025 | 19.63 | 19.4 | 19.4 | 19.65 | 19.32 | 4.35M |
| July 28, 2025 | 19.55 | 19.6 | 19.6 | 19.66 | 19.48 | 4.11M |
| July 25, 2025 | 19.7 | 19.5 | 19.5 | 19.7 | 19.49 | 5.16M |
| July 24, 2025 | 19.7 | 19.67 | 19.67 | 19.72 | 19.56 | 6.83M |
| July 23, 2025 | 20.01 | 19.68 | 19.68 | 20.01 | 19.65 | 6.59M |
| July 22, 2025 | 19.89 | 20.01 | 20.01 | 20.02 | 19.61 | 8.63M |
| July 21, 2025 | 19.74 | 19.84 | 19.84 | 19.85 | 19.65 | 5.34M |
| July 18, 2025 | 19.83 | 19.73 | 19.73 | 19.83 | 19.56 | 5.15M |
| July 17, 2025 | 19.82 | 19.67 | 19.67 | 19.82 | 19.62 | 5.6M |
| July 16, 2025 | 19.67 | 19.84 | 19.84 | 20.26 | 19.57 | 8.05M |
| July 15, 2025 | 19.62 | 19.6 | 19.6 | 19.8 | 19.44 | 5.88M |
| July 14, 2025 | 20 | 19.74 | 19.74 | 20 | 19.71 | 5.15M |
| July 11, 2025 | 20.09 | 19.88 | 19.88 | 20.18 | 19.7 | 7.63M |
| July 10, 2025 | 20.01 | 20.03 | 20.03 | 20.24 | 19.8 | 8.57M |
| July 09, 2025 | 20.24 | 20.11 | 20.11 | 20.6 | 20 | 14.59M |
| July 08, 2025 | 19.96 | 20.18 | 20.18 | 20.28 | 19.73 | 11.51M |
| July 07, 2025 | 19.34 | 19.83 | 19.83 | 19.87 | 19.18 | 7.85M |
| July 04, 2025 | 19.57 | 19.36 | 19.36 | 19.67 | 19.31 | 6.15M |
| July 03, 2025 | 19.69 | 19.57 | 19.57 | 19.82 | 19.53 | 5.63M |
| July 02, 2025 | 20.08 | 19.73 | 19.73 | 20.12 | 19.65 | 8.03M |
| July 01, 2025 | 19.68 | 20.12 | 20.12 | 20.35 | 19.67 | 14.35M |
| June 30, 2025 | 19.71 | 19.74 | 19.74 | 19.85 | 19.44 | 8.4M |
| June 27, 2025 | 19.79 | 19.53 | 19.53 | 19.98 | 19.5 | 9.64M |
| June 26, 2025 | 19.98 | 19.87 | 19.87 | 20.02 | 19.78 | 10.89M |
| June 25, 2025 | 20.06 | 19.92 | 19.92 | 20.08 | 19.7 | 13.28M |
| June 24, 2025 | 20 | 19.97 | 19.97 | 20.14 | 19.55 | 21.73M |
| June 23, 2025 | 20.04 | 20.78 | 20.78 | 21.64 | 19.73 | 26.85M |
| June 20, 2025 | 19.78 | 19.67 | 19.67 | 20 | 19.31 | 14.9M |
| June 19, 2025 | 19.02 | 20.02 | 20.02 | 20.72 | 18.9 | 23.47M |
| June 18, 2025 | 19.55 | 19.17 | 19.17 | 19.72 | 19.13 | 11.45M |
| June 17, 2025 | 19.09 | 19.78 | 19.78 | 19.96 | 18.72 | 17.83M |
| June 16, 2025 | 19.4 | 19.25 | 19.25 | 19.61 | 19.03 | 11.78M |
| June 13, 2025 | 19.3 | 19.5 | 19.5 | 20.14 | 19.03 | 20.23M |
| June 12, 2025 | 19.03 | 18.94 | 18.94 | 19.3 | 18.81 | 6.4M |
| June 11, 2025 | 18.67 | 18.99 | 18.99 | 19.44 | 18.61 | 10.12M |
| June 10, 2025 | 18.93 | 18.58 | 18.58 | 18.95 | 18.32 | 6.25M |
| June 09, 2025 | 18.88 | 18.96 | 18.96 | 18.97 | 18.77 | 4.44M |
| June 06, 2025 | 18.7 | 18.84 | 18.84 | 18.95 | 18.51 | 6.06M |
| June 05, 2025 | 18.7 | 18.66 | 18.66 | 18.77 | 18.52 | 4.92M |
| June 04, 2025 | 18.78 | 18.7 | 18.7 | 18.87 | 18.47 | 4.23M |
| June 03, 2025 | 18.41 | 18.72 | 18.72 | 18.85 | 18.41 | 4.6M |
| May 30, 2025 | 18.9 | 18.69 | 18.69 | 19.27 | 18.58 | 6.93M |
| May 29, 2025 | 18.66 | 18.8 | 18.8 | 18.9 | 18.52 | 4.4M |
| May 28, 2025 | 18.87 | 18.66 | 18.66 | 18.97 | 18.55 | 3.91M |
| May 27, 2025 | 19 | 18.94 | 18.94 | 19 | 18.6 | 4.22M |
| May 26, 2025 | 18.73 | 18.89 | 18.89 | 18.89 | 18.5 | 4.71M |