22.82
-0.14(-0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.49 | 22.96 | 22.96 | 23.06 | 22.45 | 51.59M |
| August 15, 2025 | 22.06 | 22.38 | 22.38 | 22.45 | 21.9 | 27.33M |
| August 14, 2025 | 22.58 | 22.09 | 22.09 | 22.62 | 22.07 | 32.72M |
| August 13, 2025 | 21.91 | 22.49 | 22.49 | 22.78 | 21.78 | 47.02M |
| August 12, 2025 | 21.73 | 21.96 | 21.96 | 22.08 | 21.66 | 22.71M |
| August 11, 2025 | 21.57 | 21.8 | 21.8 | 21.94 | 21.57 | 22.85M |
| August 08, 2025 | 22.23 | 21.55 | 21.55 | 22.28 | 21.55 | 32.45M |
| August 07, 2025 | 22.46 | 22.23 | 22.23 | 22.67 | 22.21 | 26.85M |
| August 06, 2025 | 22.41 | 22.55 | 22.55 | 22.77 | 22.2 | 29.86M |
| August 05, 2025 | 22.52 | 22.42 | 22.42 | 22.59 | 22.23 | 23.21M |
| August 04, 2025 | 22.46 | 22.5 | 22.5 | 22.66 | 22.33 | 31.89M |
| August 01, 2025 | 22.37 | 22.85 | 22.85 | 22.92 | 21.96 | 53.34M |
| July 31, 2025 | 22.1 | 22.19 | 22.19 | 22.65 | 22.1 | 35.93M |
| July 30, 2025 | 22.37 | 22.09 | 22.09 | 22.65 | 22.01 | 33.35M |
| July 29, 2025 | 22.8 | 22.56 | 22.56 | 22.96 | 22.25 | 47.96M |
| July 28, 2025 | 23.47 | 23.13 | 23.13 | 23.6 | 22.8 | 63.55M |
| July 25, 2025 | 23.57 | 23.47 | 23.47 | 24.06 | 23.18 | 81.79M |
| July 24, 2025 | 22.4 | 23 | 22.96 | 23.32 | 22.4 | 66.45M |
| July 23, 2025 | 21.6 | 22.65 | 22.61 | 22.92 | 21.5 | 61.05M |
| July 22, 2025 | 22.01 | 21.88 | 21.84 | 22.46 | 21.8 | 47.09M |
| July 21, 2025 | 22.63 | 22.28 | 22.24 | 22.95 | 22.16 | 65.01M |
| July 18, 2025 | 22.45 | 23.14 | 23.14 | 23.46 | 22.3 | 86.09M |
| July 17, 2025 | 22.07 | 22.32 | 22.32 | 22.6 | 21.78 | 53.35M |
| July 16, 2025 | 22.6 | 22.27 | 22.27 | 23.17 | 22.1 | 78.05M |
| July 15, 2025 | 21.4 | 22.74 | 22.74 | 23 | 21.32 | 102.03M |
| July 14, 2025 | 21.94 | 21.68 | 21.68 | 22.22 | 21.45 | 93.66M |
| July 11, 2025 | 20.03 | 21.28 | 21.28 | 22 | 19.86 | 88.24M |
| July 10, 2025 | 19.9 | 20.14 | 20.14 | 20.5 | 19.68 | 33.15M |
| July 09, 2025 | 20.05 | 19.96 | 19.96 | 20.2 | 19.9 | 20.01M |
| July 08, 2025 | 19.63 | 20.05 | 20.05 | 20.09 | 19.49 | 28.04M |
| July 07, 2025 | 19.81 | 19.62 | 19.62 | 19.87 | 19.55 | 23.8M |
| July 04, 2025 | 19.55 | 19.99 | 19.99 | 20.5 | 19.52 | 53.71M |
| July 03, 2025 | 19.52 | 19.58 | 19.58 | 19.87 | 19.5 | 11.98M |
| July 02, 2025 | 19.96 | 19.58 | 19.58 | 19.98 | 19.49 | 19.34M |
| July 01, 2025 | 20.2 | 20.02 | 20.02 | 20.22 | 19.85 | 19.02M |
| June 30, 2025 | 19.89 | 20.17 | 20.17 | 20.28 | 19.88 | 22.31M |
| June 27, 2025 | 19.86 | 19.93 | 19.93 | 20.18 | 19.76 | 22.4M |
| June 26, 2025 | 20.07 | 19.94 | 19.94 | 20.4 | 19.82 | 31.09M |
| June 25, 2025 | 19.7 | 20.06 | 20.06 | 20.08 | 19.61 | 36.36M |
| June 24, 2025 | 18.86 | 19.68 | 19.68 | 20.16 | 18.79 | 39.65M |
| June 23, 2025 | 18.5 | 18.81 | 18.81 | 18.9 | 18.36 | 17.28M |
| June 20, 2025 | 19.1 | 18.7 | 18.7 | 19.24 | 18.67 | 19.29M |
| June 19, 2025 | 19.5 | 19.13 | 19.13 | 19.64 | 19.09 | 18.34M |
| June 18, 2025 | 19.51 | 19.5 | 19.5 | 19.67 | 19.25 | 16.83M |
| June 17, 2025 | 19.74 | 19.56 | 19.56 | 19.74 | 19.43 | 16.45M |
| June 16, 2025 | 19.47 | 19.74 | 19.74 | 19.8 | 19.43 | 15.81M |
| June 13, 2025 | 20.11 | 19.66 | 19.66 | 20.12 | 19.44 | 31.81M |
| June 12, 2025 | 20.21 | 20.19 | 20.19 | 20.36 | 20.11 | 14.37M |
| June 11, 2025 | 20.4 | 20.29 | 20.29 | 20.56 | 20.27 | 16.76M |
| June 10, 2025 | 21.05 | 20.38 | 20.38 | 21.11 | 20.13 | 28.97M |
| June 09, 2025 | 20.82 | 20.93 | 20.93 | 21.15 | 20.82 | 27.65M |
| June 06, 2025 | 20.92 | 20.91 | 20.91 | 21.37 | 20.66 | 41.92M |
| June 05, 2025 | 20.2 | 20.89 | 20.89 | 20.97 | 20.2 | 47.03M |
| June 04, 2025 | 20.1 | 20.19 | 20.19 | 20.53 | 20.01 | 22.3M |
| June 03, 2025 | 19.93 | 20.07 | 20.07 | 20.21 | 19.85 | 16.03M |
| May 30, 2025 | 20.42 | 20.06 | 20.06 | 20.42 | 20.01 | 19.87M |
| May 29, 2025 | 20.2 | 20.49 | 20.49 | 20.55 | 20.15 | 22.39M |
| May 28, 2025 | 20.29 | 20.14 | 20.14 | 20.5 | 20.13 | 19.02M |
| May 27, 2025 | 20.72 | 20.37 | 20.37 | 20.78 | 20.3 | 21.35M |
| May 26, 2025 | 20.54 | 20.79 | 20.79 | 20.95 | 20.4 | 23.67M |