22.45
-0.64(-2.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 23.1 | 22.45 | 22.45 | 23.29 | 22.07 | 64M |
| September 05, 2025 | 22.68 | 23.09 | 23.09 | 23.21 | 22.33 | 58.07M |
| September 04, 2025 | 24 | 22.68 | 22.68 | 24.66 | 22 | 105.95M |
| September 03, 2025 | 26.02 | 24.18 | 24.18 | 26.02 | 23.9 | 113.87M |
| September 02, 2025 | 25.01 | 26.23 | 26.23 | 27.5 | 25.01 | 136.43M |
| September 01, 2025 | 24.11 | 25.67 | 25.67 | 26.51 | 23.8 | 152.19M |
| August 29, 2025 | 24.09 | 24.1 | 24.1 | 24.6 | 23.39 | 100.22M |
| August 28, 2025 | 22.4 | 24.06 | 24.06 | 24.1 | 22.4 | 119.25M |
| August 27, 2025 | 23.91 | 22.46 | 22.46 | 24.28 | 22.46 | 102.74M |
| August 26, 2025 | 23 | 23.75 | 23.75 | 24.58 | 23 | 127.83M |
| August 25, 2025 | 22.06 | 23.41 | 23.41 | 23.93 | 22.06 | 118.46M |
| August 22, 2025 | 21.07 | 21.91 | 21.91 | 22.1 | 21.06 | 86.56M |
| August 21, 2025 | 21.7 | 21.18 | 21.18 | 22.43 | 21.02 | 111.07M |
| August 20, 2025 | 23.61 | 22.49 | 22.49 | 23.92 | 22.49 | 146.48M |
| August 19, 2025 | 22.14 | 24.99 | 24.99 | 24.99 | 21.88 | 185.94M |
| August 18, 2025 | 22.68 | 22.72 | 22.72 | 24 | 22.38 | 150.37M |
| August 15, 2025 | 21.7 | 22.28 | 22.28 | 23.18 | 21.33 | 153.14M |
| August 14, 2025 | 24.1 | 22.75 | 22.75 | 24.1 | 22.75 | 199.5M |
| August 13, 2025 | 23.51 | 25.28 | 25.28 | 25.28 | 22.5 | 179.21M |
| August 12, 2025 | 20.69 | 22.98 | 22.98 | 22.98 | 20.38 | 169.74M |
| August 11, 2025 | 18.5 | 20.89 | 20.89 | 20.89 | 18.5 | 166.3M |
| August 08, 2025 | 19.91 | 18.99 | 18.99 | 21.3 | 18.78 | 222.86M |
| August 07, 2025 | 17.88 | 19.71 | 19.71 | 19.71 | 17.66 | 152.34M |
| August 06, 2025 | 16.2 | 17.92 | 17.92 | 17.92 | 16.03 | 133.75M |
| August 05, 2025 | 15.52 | 16.29 | 16.29 | 16.66 | 15.52 | 115.81M |
| August 04, 2025 | 15.33 | 15.47 | 15.47 | 15.8 | 15.25 | 61.39M |
| August 01, 2025 | 15.42 | 15.64 | 15.64 | 15.92 | 14.97 | 95.28M |
| July 31, 2025 | 15.45 | 15.51 | 15.51 | 16.2 | 15.13 | 99.15M |
| July 30, 2025 | 16.83 | 16.02 | 16.02 | 16.83 | 15.61 | 130.22M |
| July 29, 2025 | 16.68 | 17 | 17 | 18.1 | 16.55 | 159.19M |
| July 28, 2025 | 16.8 | 16.9 | 16.9 | 17.36 | 16.19 | 144.06M |
| July 25, 2025 | 15.5 | 17.18 | 17.18 | 17.18 | 15.2 | 173.83M |
| July 24, 2025 | 15.32 | 15.62 | 15.62 | 16.8 | 15 | 169.46M |
| July 23, 2025 | 13.88 | 15.32 | 15.32 | 15.32 | 13.76 | 148.3M |
| July 22, 2025 | 13.71 | 13.93 | 13.93 | 14.4 | 13.55 | 107.5M |
| July 21, 2025 | 13.6 | 14.06 | 14.06 | 14.55 | 13.3 | 134.03M |
| July 18, 2025 | 12.45 | 13.73 | 13.73 | 13.73 | 12.21 | 105.83M |
| July 17, 2025 | 12.27 | 12.48 | 12.48 | 12.57 | 12.1 | 38.92M |
| July 16, 2025 | 12.22 | 12.27 | 12.27 | 12.44 | 12.16 | 27.15M |
| July 15, 2025 | 12.58 | 12.3 | 12.3 | 12.69 | 12.24 | 48.5M |
| July 14, 2025 | 12.21 | 12.28 | 12.28 | 12.46 | 12.09 | 33.88M |
| July 11, 2025 | 11.95 | 12.31 | 12.31 | 12.43 | 11.75 | 53.32M |
| July 10, 2025 | 11.88 | 11.95 | 11.95 | 11.98 | 11.74 | 27.13M |
| July 09, 2025 | 12.14 | 11.92 | 11.92 | 12.15 | 11.88 | 30.84M |
| July 08, 2025 | 12.01 | 12.15 | 12.15 | 12.22 | 11.91 | 36.38M |
| July 07, 2025 | 12.29 | 11.98 | 11.98 | 12.34 | 11.85 | 38.5M |
| July 04, 2025 | 12.18 | 12.12 | 12.12 | 12.45 | 11.95 | 54.91M |
| July 03, 2025 | 12.55 | 12.26 | 12.26 | 12.62 | 12.04 | 70.53M |
| July 02, 2025 | 12.59 | 12.57 | 12.57 | 13.12 | 12.5 | 148.78M |
| July 01, 2025 | 11.3 | 12.55 | 12.55 | 12.55 | 11.3 | 125.89M |
| June 30, 2025 | 11.3 | 11.41 | 11.41 | 11.78 | 11.24 | 61.9M |
| June 27, 2025 | 10.88 | 10.94 | 10.94 | 10.96 | 10.78 | 16.94M |
| June 26, 2025 | 10.9 | 10.8 | 10.8 | 10.98 | 10.78 | 17.11M |
| June 25, 2025 | 10.84 | 10.94 | 10.94 | 10.96 | 10.75 | 19.88M |
| June 24, 2025 | 10.7 | 10.83 | 10.83 | 10.9 | 10.68 | 18.38M |
| June 23, 2025 | 10.29 | 10.68 | 10.68 | 10.74 | 10.23 | 23.14M |
| June 20, 2025 | 10.5 | 10.44 | 10.44 | 10.85 | 10.44 | 21.02M |
| June 19, 2025 | 10.71 | 10.52 | 10.52 | 10.83 | 10.51 | 15.9M |
| June 18, 2025 | 10.67 | 10.72 | 10.72 | 10.85 | 10.57 | 14.06M |
| June 17, 2025 | 10.7 | 10.71 | 10.7 | 10.76 | 10.61 | 10.89M |