23.49
+0.01(+0.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 23.03 | 23.21 | 23.21 | 23.21 | 22.91 | 15.35M |
| August 14, 2025 | 23.02 | 23.04 | 23.04 | 23.47 | 22.98 | 18.53M |
| August 13, 2025 | 23.05 | 23 | 23 | 23.13 | 22.9 | 12.85M |
| August 12, 2025 | 23.02 | 23.05 | 23.05 | 23.2 | 22.96 | 11.5M |
| August 11, 2025 | 22.93 | 23.03 | 23.03 | 23.07 | 22.88 | 11.03M |
| August 08, 2025 | 23.1 | 22.89 | 22.89 | 23.15 | 22.88 | 10.36M |
| August 07, 2025 | 22.84 | 23.15 | 23.15 | 23.58 | 22.8 | 19.68M |
| August 06, 2025 | 22.92 | 22.83 | 22.83 | 22.92 | 22.77 | 8.55M |
| August 05, 2025 | 22.93 | 22.91 | 22.91 | 23 | 22.79 | 9.42M |
| August 04, 2025 | 22.75 | 22.95 | 22.95 | 22.98 | 22.63 | 9.77M |
| August 01, 2025 | 22.8 | 22.84 | 22.84 | 23.07 | 22.73 | 9.74M |
| July 31, 2025 | 23.16 | 22.74 | 22.74 | 23.18 | 22.67 | 14.79M |
| July 30, 2025 | 23.13 | 23.1 | 23.1 | 23.5 | 23 | 16.93M |
| July 29, 2025 | 23.12 | 23.21 | 23.21 | 23.26 | 22.71 | 14.07M |
| July 28, 2025 | 23.38 | 23.16 | 23.16 | 23.56 | 23.07 | 18.09M |
| July 25, 2025 | 23.23 | 23.35 | 23.35 | 23.99 | 23.11 | 31.91M |
| July 24, 2025 | 22.71 | 23.04 | 23.04 | 23.12 | 22.68 | 14.71M |
| July 23, 2025 | 22.73 | 22.74 | 22.74 | 22.98 | 22.68 | 14.45M |
| July 22, 2025 | 22.52 | 22.68 | 22.68 | 22.69 | 22.48 | 12.11M |
| July 21, 2025 | 22.56 | 22.55 | 22.55 | 22.64 | 22.42 | 11.42M |
| July 18, 2025 | 22 | 22.56 | 22.56 | 22.96 | 21.96 | 25.04M |
| July 17, 2025 | 22.02 | 22.02 | 22.02 | 22.04 | 21.94 | 7.66M |
| July 16, 2025 | 21.96 | 22.01 | 22.01 | 22.03 | 21.88 | 6.89M |
| July 15, 2025 | 22.13 | 21.95 | 21.95 | 22.16 | 21.87 | 9.14M |
| July 14, 2025 | 22.28 | 22.15 | 22.15 | 22.29 | 22.14 | 6.5M |
| July 11, 2025 | 22.2 | 22.25 | 22.25 | 22.3 | 22.13 | 9.22M |
| July 10, 2025 | 22.2 | 22.18 | 22.18 | 22.24 | 22.09 | 6.41M |
| July 09, 2025 | 22.04 | 22.15 | 22.15 | 22.28 | 21.95 | 10.43M |
| July 08, 2025 | 21.97 | 22.07 | 22.07 | 22.08 | 21.89 | 8.73M |
| July 07, 2025 | 21.95 | 21.97 | 21.97 | 22.03 | 21.93 | 5.22M |
| July 04, 2025 | 22.03 | 21.93 | 21.93 | 22.1 | 21.9 | 8.31M |
| July 03, 2025 | 22.05 | 22.02 | 22.02 | 22.17 | 21.95 | 9.03M |
| July 02, 2025 | 22.07 | 21.99 | 21.99 | 22.1 | 21.95 | 6.02M |
| July 01, 2025 | 22.07 | 22.04 | 22.04 | 22.16 | 21.97 | 7.73M |
| June 30, 2025 | 22.17 | 22.14 | 22.14 | 22.23 | 22.04 | 8.55M |
| June 27, 2025 | 22.18 | 22.12 | 22.12 | 22.3 | 22.05 | 9.58M |
| June 26, 2025 | 22.46 | 22.5 | 22.18 | 22.79 | 22.23 | 13.51M |
| June 25, 2025 | 22.23 | 22.4 | 22.08 | 22.45 | 22.16 | 10.58M |
| June 24, 2025 | 22.17 | 22.22 | 21.9 | 22.54 | 22.15 | 13.07M |
| June 23, 2025 | 22.52 | 22.17 | 21.85 | 22.67 | 21.86 | 21.17M |
| June 20, 2025 | 22.35 | 22.52 | 22.52 | 22.6 | 22.35 | 10.65M |
| June 19, 2025 | 22.43 | 22.4 | 22.4 | 22.67 | 22.23 | 14.75M |
| June 18, 2025 | 21.66 | 22.42 | 22.42 | 22.75 | 21.53 | 32.43M |
| June 17, 2025 | 21.59 | 21.66 | 21.66 | 21.71 | 21.55 | 5.2M |
| June 16, 2025 | 21.57 | 21.54 | 21.54 | 21.68 | 21.51 | 5.25M |
| June 13, 2025 | 21.75 | 21.61 | 21.61 | 21.86 | 21.5 | 8.2M |
| June 12, 2025 | 21.76 | 21.75 | 21.75 | 21.79 | 21.69 | 4.6M |
| June 11, 2025 | 21.85 | 21.75 | 21.75 | 21.9 | 21.74 | 4.86M |
| June 10, 2025 | 21.86 | 21.77 | 21.77 | 21.95 | 21.6 | 8.86M |
| June 09, 2025 | 21.63 | 21.85 | 21.85 | 21.92 | 21.63 | 8.01M |
| June 06, 2025 | 21.6 | 21.63 | 21.63 | 21.68 | 21.54 | 3.44M |
| June 05, 2025 | 21.72 | 21.62 | 21.62 | 21.73 | 21.55 | 6.06M |
| June 04, 2025 | 21.69 | 21.71 | 21.71 | 21.75 | 21.62 | 5.01M |
| June 03, 2025 | 21.4 | 21.69 | 21.69 | 21.72 | 21.32 | 7.42M |
| May 30, 2025 | 21.42 | 21.47 | 21.47 | 21.58 | 21.4 | 8.04M |
| May 29, 2025 | 21.34 | 21.41 | 21.41 | 21.43 | 21.13 | 8.28M |
| May 28, 2025 | 21.41 | 21.34 | 21.34 | 21.45 | 21.32 | 5.94M |
| May 27, 2025 | 21.44 | 21.39 | 21.39 | 21.48 | 21.33 | 6.16M |
| May 26, 2025 | 21.7 | 21.47 | 21.47 | 21.72 | 21.38 | 12M |
| May 23, 2025 | 21.57 | 21.7 | 21.7 | 22 | 21.57 | 13.42M |